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
12/305,3005,3405,2605,320+0.76%598,4001兆6438億+3.89%38.712.66
12/295,2405,2805,1905,280+0.76%450,2001兆6315億+3.43%38.422.64
12/285,2505,2605,1605,240-0.76%514,2001兆6191億+2.93%38.132.62
12/255,3005,3405,2605,2800%339,3001兆6315億+3.96%38.422.64
12/245,3805,3805,2705,280-1.49%415,9001兆6315億+4.37%38.422.64
12/225,3905,3905,3105,360-0.37%366,9001兆6562億+6.39%39.012.68
12/215,4005,4705,3205,380+0.56%1,164,3001兆6624億+7.28%39.152.69
12/185,3305,4405,3205,3500%966,2001兆6531億+7.11%38.932.68
12/175,3005,3605,2405,350+2.69%863,4001兆6531億+7.52%38.932.68
12/165,1805,2105,0805,210+1.96%619,9001兆6098億+5.1%37.912.61
12/155,1805,2005,0905,110-1.54%452,0001兆5789億+3.38%37.192.56
12/145,0705,2105,0405,190+0.58%760,8001兆6037億+5.19%37.772.6
12/115,1905,2405,1305,160+1.18%744,4001兆5944億+4.86%37.552.58
12/105,0405,1405,0405,100+0.79%468,9001兆5759億+3.85%37.112.55
12/095,1705,1805,0305,060-2.13%507,8001兆5635億+3.31%36.822.53
12/085,1405,3005,1305,170+1.97%808,6001兆5975億+5.81%37.622.59
12/074,9405,1104,9355,070+3.36%668,5001兆5666億+3.98%36.892.54
12/044,9004,9354,8754,905-1.31%608,1001兆5156億+0.8%35.692.45
12/034,9004,9754,8754,970+1.02%499,3001兆5357億+2.18%36.172.49
12/024,8804,9704,8554,920+1.97%579,9001兆5202億+1.23%35.82.46
12/014,8304,8454,7954,825+0.42%418,6001兆4909億-0.66%35.112.41
11/304,9304,9454,8054,805-2.44%833,8001兆4847億-1.11%34.972.4
11/274,9254,9404,8854,925+0.41%284,1001兆5218億+1.44%35.842.46
11/264,8804,9304,8654,905+0.72%337,8001兆5156億+1.24%35.692.45
11/254,8854,9004,8454,870-1.02%346,1001兆5048億+0.74%35.442.44
11/244,9004,9404,8854,920-0.2%393,2001兆5202億+1.97%35.82.46
11/204,9504,9804,8954,930+0.2%441,0001兆5233億+2.39%35.882.47
11/194,8554,9454,8404,920+2.71%684,5001兆5202億+2.48%35.82.46
11/184,7854,8154,7404,790+0.84%418,5001兆4801億+0.06%34.862.4
11/174,8404,8404,7454,750-1.04%576,1001兆4677億-0.71%34.572.38
11/164,7954,8504,7754,800-1.23%442,5001兆4832億+0.44%34.932.4
11/134,8454,8954,8304,860-0.31%545,8001兆5017億+1.93%35.372.43
11/124,8654,8904,8154,875-0.41%526,0001兆5063億+2.48%35.482.44
11/114,8704,9054,8454,895+0.72%373,0001兆5125億+3.12%35.622.45
11/104,8704,8804,8104,860-0.51%429,3001兆5017億+2.66%35.372.43
11/094,9204,9454,8704,885+0.41%449,4001兆5094億+3.54%35.552.44
11/064,8804,9004,8304,865-0.51%385,8001兆5032億+3.4%35.42.43
11/054,7754,9004,7704,890+2.19%713,6001兆5110億+4.18%35.582.45
11/044,8254,8604,7754,785+0.31%411,9001兆4785億+2.37%34.822.39
11/024,8404,8604,7504,770-2.85%361,2001兆4739億+2.32%34.712.39
10/304,8804,9154,8354,910+1.66%522,8001兆5171億+5.57%35.732.46
10/294,8704,8704,8154,830-0.41%331,8001兆4924億+4.3%35.152.42
10/284,8604,8604,8204,850-0.1%300,6001兆4986億+5.07%35.292.43
10/274,8654,8804,8254,855-0.21%593,6001兆5001億+5.45%35.332.43
10/264,9154,9404,8304,865-0.1%643,3001兆5032億+6.01%35.42.43
10/234,8304,9304,7904,870+3.73%1,375,2001兆5048億+6.4%35.442.44
10/224,6304,7104,6304,695+0.11%391,9001兆4507億+2.92%34.172.35
10/214,6304,6904,6104,690+1.52%311,0001兆4492億+2.94%34.132.35
10/204,7104,7104,6104,620-0.75%285,5001兆4275億+1.56%33.622.31
10/194,6604,7004,6354,655-0.11%271,2001兆4383億+2.38%33.872.33
10/164,6554,6754,6304,660+1.64%253,3001兆4399億+2.6%33.912.33
10/154,5504,6004,5104,585+0.22%543,5001兆4167億+1.04%33.372.29
10/144,6704,6904,5604,575-2.66%468,7001兆4136億+0.79%33.292.29
10/134,6954,7104,6754,700+1.62%825,0001兆4523億+3.39%34.22.35
10/094,5954,6404,5404,625+2.21%526,4001兆4291億+1.65%33.662.31
10/084,5904,5904,5204,525-1.31%793,5001兆3982億-0.79%32.932.26
10/074,6404,6404,5304,585-1.19%553,3001兆4167億0%33.372.29
10/064,6204,6854,5504,640+1.98%772,3001兆4337億+0.76%33.772.32
10/054,5604,5704,5104,550+1.56%350,1001兆4059億-1.49%33.112.28
10/024,5254,5404,4504,480-1.54%467,0001兆3843億-3.22%32.62.24
10/014,6004,6004,5304,550-0.76%722,9001兆4059億-1.98%33.112.28
09/304,5004,6254,4654,585+4.09%1,320,7001兆4167億-1.63%33.372.29
09/294,4254,4704,3954,405-1.67%863,8001兆3611億-6.04%32.062.2
09/284,5154,5204,4254,480-0.11%401,6001兆3843億-5.29%32.62.24
09/254,3804,4854,3604,485+1.82%438,1001兆3858億-5.99%32.642.24
09/244,4654,4904,4004,405-1.45%668,9001兆3611億-8.55%32.062.2
09/184,5954,6354,4604,470-1.87%554,8001兆3812億-8.1%32.532.24
09/174,4804,5804,4554,555+1.9%649,5001兆4074億-7.12%33.152.28
09/164,5804,5904,4304,470-1.87%1,073,5001兆3812億-9.5%32.532.24
09/154,5504,6354,5504,555+0.89%800,4001兆4074億-8.5%33.152.28
09/144,5354,5804,5054,515-0.44%598,1001兆3951億-9.95%32.862.26
09/114,6654,6754,5154,535+0.55%1,184,4001兆4013億-10.3%332.27
09/104,5554,5554,4754,510-1.64%715,2001兆3935億-11.45%32.822.26
09/094,6504,6654,5454,585+1.66%1,244,3001兆4167億-10.59%33.372.29
09/084,5904,6454,5004,510-1.1%1,381,5001兆3935億-12.61%32.822.26
09/074,6154,6354,5054,560-1.19%1,091,1001兆4090億-12.26%33.182.28
09/044,7754,7854,5904,615-3.05%1,140,8001兆4260億-11.71%33.582.31
09/034,7904,8654,7554,760-0.63%902,6001兆4708億-9.37%34.642.38
09/024,8004,9104,7504,790-2.44%902,9001兆4801億-9.14%34.862.4
09/015,1505,1504,9054,910-4.29%781,0001兆5171億-7.2%35.732.46
08/315,0905,1505,0605,130+0.98%965,2001兆5851億-3.32%37.332.57
08/285,1205,1305,0305,080+1.8%931,2001兆5697億-4.4%36.972.54
08/274,9555,0404,9054,990+4.28%966,7001兆5419億-6.26%36.312.5
08/264,8204,8954,7554,785-0.62%1,145,7001兆4785億-10.33%34.822.39
08/254,7705,0304,7404,815-4.08%1,352,9001兆4878億-10.08%35.042.41
08/245,1005,2105,0105,020-4.74%918,8001兆5511億-6.59%36.532.51
08/215,3005,3405,2705,270-3.13%626,4001兆6284億-2.1%38.352.64
08/205,4905,5105,4305,440-1.45%401,5001兆6809億+1.06%39.592.72
08/195,6105,6105,5105,520-2.13%426,5001兆7056億+2.7%40.172.76
08/185,6405,7705,5905,640+1.26%1,268,5001兆7427億+5.2%41.042.82
08/175,5005,6005,4705,570+2.01%733,8001兆7211億+4.27%40.532.79
08/145,4905,5005,4205,460+0.37%626,8001兆6871億+2.63%39.732.73
08/135,4405,4705,3805,4400%684,8001兆6809億+2.58%39.592.72
08/125,4805,4805,4005,440-0.37%823,7001兆6809億+3.07%39.592.72
08/115,5805,5805,4305,460-1.97%558,4001兆6871億+3.98%39.732.73
08/105,5005,5905,4705,570+2.2%1,049,4001兆7211億+6.62%40.532.79
08/075,3105,5005,3105,450+0.93%1,285,5001兆6840億+4.95%39.662.73
08/065,4205,4205,3705,4000%551,2001兆6686億+4.51%39.32.7
08/055,4105,4505,3805,4000%570,6001兆6686億+5.04%39.32.7
08/045,3305,4105,3105,400+1.69%931,2001兆6686億+5.47%39.32.7