株価チャート

2015/08/04～2015/12/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2015
12/30963964939947-0.53%125,800376億1313万-9.2%-1.34
12/29946966933952+0.32%135,700378億1172万-9.51%-1.35
12/28923959923949+0.96%129,500376億9257万-10.56%-1.34
12/25939943923940+0.11%205,200373億3510万-12.15%-1.33
12/24957966936939-0.95%268,200372億9538万-13.06%-1.33
12/22935963935948+0.42%194,000376億5285万-13.03%-1.34
12/21941949924944-1.46%299,800374億9398万-14.03%-1.34
12/18972986953958-2.54%386,000380億5003万-13.3%-1.36
12/17980997977983+2.82%288,700390億4299万-11.44%-1.39
12/16971982953956-0.1%281,500379億7059万-14.18%-1.35
12/15998998955957-2.64%284,600380億1031万-14.48%-1.35
12/14976990965983-1.6%314,700390億4299万-12.47%-1.39
12/119951,0079819990%290,700396億7848万-11.44%-1.41
12/101,0031,007986999-1.67%381,800396億7848万-11.83%-1.41
12/091,0651,0681,0131,016-6.01%446,600403億5369万-10.64%-1.44
12/081,0701,0951,0511,081+0.65%381,000429億3537万-5.26%-1.53
12/071,1491,1511,0701,074-5.29%723,200426億5734万-5.95%-1.52
12/041,1911,1911,1151,134-7.2%622,900450億4043万-0.87%-1.61
12/031,1831,2261,1831,222+2.43%381,800485億3564万+6.91%-1.73
12/021,1661,2001,1561,193+1.45%170,500473億8381万+4.83%-1.69
12/011,1841,2001,1691,176-0.84%232,300467億860万+3.8%-1.67
11/301,1791,1861,1661,186+1.28%211,200471億578万+5.05%-1.68
11/271,1991,1991,1681,171-1.18%140,100465億1001万+4.18%-1.66
11/261,1851,1941,1671,185-0.17%98,200470億6606万+5.71%-1.68
11/251,1731,2071,1651,187+1.19%224,800471億4550万+6.36%-1.68
11/241,1661,1791,1531,173+0.69%154,500465億8944万+5.58%-1.66
11/201,1781,1781,1531,165-1.35%178,800462億7170万+5.33%-1.65
11/191,1831,2001,1561,181-0.34%207,900469億719万+7.17%-1.67
11/181,1971,2051,1751,185-0.25%204,300470億6606万+8.12%-1.68
11/171,1921,1941,1601,188+2.15%137,200471億8522万+8.79%-1.68
11/161,1221,1711,0901,163+3.65%319,500461億9226万+7.09%-1.65
11/131,0601,1281,0371,122+4.96%214,500445億6382万+3.79%-1.59
11/121,0731,0881,0661,069-2.02%77,700424億5875万-1.02%-1.51
11/111,0701,0981,0651,091+2.25%87,900433億3255万+1.3%-1.54
11/101,0731,0821,0601,067-0.84%81,100423億7931万-0.56%-1.51
11/091,0851,1161,0721,076-1.65%142,600427億3678万+0.65%-1.52
11/061,1201,1431,0841,094-2.32%146,800434億5171万+2.63%-1.55
11/051,1211,1291,1001,120+1.45%78,700444億8438万+5.46%-1.59
11/041,1251,1481,1031,104-0.54%115,300438億4889万+4.55%-1.56
11/021,1121,1191,0921,110-1.07%89,700440億8720万+5.51%-1.57
10/301,1301,1461,1161,122-0.18%112,300445億6382万+7.16%-1.59
10/291,0971,1281,0971,124+2.46%148,800446億4325万+7.97%-1.59
10/281,0961,1071,0771,097+0.09%84,700435億7086万+5.99%-1.55
10/271,0901,1171,0901,096+1.39%132,700435億3114万+6.3%-1.55
10/261,0701,1081,0701,081+1.41%179,500429億3537万+5.57%-1.53
10/231,0881,0951,0591,0660%93,300423億3960万+4.72%-1.51
10/221,0761,0971,0571,066-1.66%138,300423億3960万+5.23%-1.51
10/211,0551,0951,0551,084+2.26%113,600430億3826万+7.43%-1.53
10/201,0701,0951,0601,060+0.09%113,600420億8539万+5.79%-1.5
10/191,0551,0741,0531,059+0.57%57,200420億4568万+6.33%-1.5
10/161,0761,0881,0451,053-1.31%93,100418億746万+6.47%-1.49
10/151,0621,0791,0501,067+2.99%91,000423億6331万+8.66%-1.51
10/141,0801,0861,0341,036-3.54%117,300411億3251万+6.26%-1.46
10/131,0571,0831,0531,074+1.9%110,300426億4123万+10.84%-1.52
10/091,0311,0541,0311,054+1.54%132,200418億4717万+9.68%-1.49
10/081,0531,0651,0361,038-4.16%110,100412億1192万+8.58%-1.47
10/071,0171,0871,0121,083+7.65%328,700429億9856万+13.76%-1.53
10/069931,0159911,006+2.24%122,400399億4141万+6.46%-1.42
10/05989993978984+0.41%54,900390億6794万+4.57%-1.39
10/02992992962980-1.11%108,400389億913万+4.7%-1.39
10/019971,000969991-0.2%113,600393億4587万+6.44%-1.4
09/309881,011986993+2.69%155,500394億4017万+7%-1.4
09/291,0001,005963967-5.1%133,300384億749万+4.2%-1.37
09/289791,0229731,019+4.09%218,300404億7284万+9.69%-1.44
09/25959997956979+2.19%124,800388億8411万+5.5%-1.38
09/24968983945958-2.94%179,700380億5003万+3.01%-1.35
09/189851,0069749870%234,700392億186万+5.9%-1.4
09/17968990953987+5.11%177,900392億186万+5.67%-1.4
09/16939982933939+1.51%133,600372億9538万+0.32%-1.33
09/15946956922925-2.22%40,100367億3933万-1.6%-1.31
09/14960965936946-0.11%72,900375億7341万-0.21%-1.34
09/11906954902947+4.53%133,900376億1313万-0.73%-1.34
09/10905918893906-2.69%113,400359億8468万-5.53%-1.28
09/09900931900931+6.77%91,500369億7764万-3.52%-1.32
09/08872884864872-0.23%119,600346億3427万-10.1%-1.23
09/07899910868874-3.96%134,900347億1370万-10.45%-1.24
09/04907925896910+3.29%258,100361億4356万-7.43%-1.29
09/03900911877881+0.57%101,000349億9173万-10.92%-1.25
09/02877906870876-4.99%195,700347億9314万-12.05%-1.24
09/01930952919922-1.28%219,500366億2018万-7.98%-1.3
08/31921937906934+1.63%140,100370億9679万-7.16%-1.32
08/28920924900919+3.49%122,800365億102万-8.92%-1.3
08/27890906880888+1.49%151,600352億6976万-12.43%-1.26
08/26863877851875+1.98%143,400347億5342万-14.22%-1.24
08/25840908817858-6.23%321,900340億7821万-16.46%-1.21
08/24965979914915-7.39%184,100363億4215万-11.59%-1.29
08/219601,007960988+0.41%204,300392億4158万-5%-1.4
08/201,0111,015983984-2.67%153,200390億8270万-5.57%-1.39
08/191,0191,0239981,011-0.88%133,800401億5510万-3.16%-1.43
08/181,0151,0281,0021,020+0.49%169,800405億1256万-2.21%-1.44
08/171,0251,0471,0081,015-0.68%184,200403億1397万-2.59%-1.44
08/141,0521,0721,0121,022-2.85%249,600405億9200万-1.83%-1.45
08/131,0271,0521,0111,052+1.45%283,000417億8354万+1.06%-1.49
08/121,1011,1469911,037-7.58%632,900411億8777万-0.1%-1.47
08/111,1071,1351,0931,122+2.19%174,300445億6382万+7.99%-1.59
08/101,0751,1101,0701,098+2.91%169,300436億1058万+6.19%-1.55
08/071,0641,0721,0421,067+0.38%117,600423億7931万+3.39%-1.51
08/061,0571,0681,0451,063+1.72%126,300422億2044万+3.2%-1.5
08/051,0301,0561,0161,045+2.85%90,700415億551万+1.65%-1.48
08/041,0481,0481,0121,016-3.61%102,600403億5369万-0.97%-1.44