株価チャート

2015/08/03～2015/12/29

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
12/291,2561,2691,2511,260+0.24%3,20085億8548万0%19.951.48
12/281,2441,2591,2361,257+1.05%2,70085億6504万-0.24%19.911.48
12/251,2171,2501,2171,244+2.3%3,40084億7646万-1.35%19.71.46
12/241,2191,2301,2161,2160%4,70082億8567万-3.65%19.261.43
12/221,2131,2211,2131,216+0.25%7,50082億8567万-3.8%19.261.43
12/211,2291,2371,2131,213-1.22%11,30082億6523万-4.19%19.211.43
12/181,2261,2401,2261,2280%4,70083億6744万-3.23%19.451.45
12/171,2501,2501,2151,228-0.16%5,10083億6744万-3.31%19.451.45
12/161,2501,2621,2301,230-1.2%4,10083億8107万-3.3%19.481.45
12/151,2551,2691,2451,245-0.72%4,20084億8328万-2.28%19.721.47
12/141,2691,2711,2511,254-2.03%5,20085億4460万-1.65%19.861.48
12/111,2871,2901,2751,280-0.54%4,30087億2176万+0.39%20.271.51
12/101,2861,2871,2801,287-0.16%1,20087億6946万+0.94%20.381.51
12/091,2871,2891,2861,289+0.31%1,10087億8309万+1.26%20.411.52
12/081,2771,2891,2761,285+0.63%1,20087億5583万+1.02%20.351.51
12/071,2891,2931,2721,277+0.47%4,00087億132万+0.47%20.221.5
12/041,2801,2801,2701,271-0.7%4,60086億6044万+0.08%20.131.5
12/031,2821,2871,2801,2800%2,10087億2176万+0.79%20.271.51
12/021,2861,2901,2801,280-0.47%5,20087億2176万+0.87%20.271.51
12/011,2821,2861,2711,286+0.23%3,90087億6264万+1.5%20.361.51
11/301,2751,2831,2751,283+0.63%5,80087億4220万+1.26%20.321.51
11/271,2751,2761,2741,275+0.08%2,10086億8769万+0.71%20.191.5
11/261,2741,2741,2731,2740%2,40086億8088万+0.63%20.171.5
11/251,2701,2741,2701,274+0.31%3,80086億8088万+0.71%20.171.5
11/241,2711,2711,2661,2700%2,60086億5362万+0.55%20.111.49
11/201,2701,2711,2701,270+0.16%1,10086億5362万+0.63%20.111.49
11/191,2741,2741,2681,268-0.16%2,10086億3999万+0.63%20.081.49
11/181,2701,2741,2691,2700%1,00086億5362万+1.03%20.111.49
11/171,2681,2751,2681,270+0.16%1,50086億5362万+1.2%20.111.49
11/161,2711,2741,2681,268-0.24%2,60086億3999万+1.2%20.081.49
11/131,2741,2751,2711,271-0.24%2,30086億6044万+1.68%20.131.5
11/121,2711,2741,2711,274+0.24%90086億8088万+2.17%20.171.5
11/111,2651,2731,2651,271+0.32%1,20086億6044万+2.25%20.131.5
11/101,2691,2691,2671,267-0.24%60086億3318万+2.34%20.061.49
11/091,2701,2731,2701,270+0.08%2,20086億5362万+3.08%20.111.49
11/061,2681,2691,2591,269+0.32%2,80086億4681万+3.51%20.11.49
11/051,2571,2651,2571,265+0.64%40086億1955万+3.69%20.031.49
11/041,2651,2661,2531,257-0.63%1,10085億6504万+3.54%19.911.48
11/021,2501,2681,2501,265+1.2%60086億1955万+4.55%20.031.49
10/301,2491,2681,2491,2500%1,90085億1735万+3.82%19.791.47
10/291,2641,2641,2481,250-1.03%90085億1735万+4.17%19.791.47
10/281,2601,2631,2481,263+0.24%90086億593万+5.78%201.49
10/271,2611,2621,2451,260+1.12%1,40085億8548万+5.97%19.951.48
10/261,2741,2751,2461,246-2.2%5,00084億9009万+5.15%19.731.47
10/231,2751,2751,2611,274+0.55%2,20086億8088万+7.87%20.171.5
10/221,2601,2741,2551,267+0.56%3,00086億3318万+7.74%20.061.49
10/211,2521,2751,2521,260+0.8%3,00085億8548万+7.69%19.951.48
10/201,2331,2511,2331,250+1.38%2,90085億1735万+7.3%19.791.47
10/191,2311,2331,2311,233+0.16%90084億151万+6.38%19.521.45
10/161,2201,2311,2181,231+0.9%2,10083億8788万+6.67%19.491.45
10/151,2101,2241,2101,220+0.83%3,30083億1293万+6.18%19.321.44
10/141,2101,2231,1991,210-0.98%2,70082億4479万+5.77%19.161.42
10/131,2051,2231,2011,222+0.83%3,80083億2656万+7.1%19.351.44
10/091,2001,2281,2001,212+1.17%3,30082億5842万+6.5%19.191.43
10/081,1901,1981,1801,198+0.67%2,00081億6302万+5.46%18.971.41
10/071,1901,1931,1801,190+0.93%2,90081億851万+4.75%18.841.4
10/061,1401,1791,1401,179+3.42%2,30080億3356万+3.69%18.671.39
10/051,1301,1401,1301,140+1.33%60077億6782万+0.18%18.051.34
10/021,1191,1251,1171,125+0.9%12,90076億6561万-1.32%17.811.32
10/011,1191,1191,1121,115-0.36%1,50075億9747万-2.28%17.661.31
09/301,1421,1421,1111,119-0.36%3,40076億2473万-2.27%17.721.32
09/291,1501,1501,1211,123-1.66%2,60076億5198万-2.26%17.781.32
09/281,1321,1421,1281,142+0.88%1,70077億8145万-1.04%18.081.34
09/251,1291,1321,1291,132+0.27%1,80077億1331万-2.33%17.931.33
09/241,1201,1291,1131,129+0.8%2,30076億9287万-3.01%17.881.33
09/181,1381,1381,1201,120-1.58%6,40076億3154万-4.27%17.741.32
09/171,1401,1401,1351,138-0.18%1,90077億5419万-3.15%18.021.34
09/161,1401,1571,1401,140-0.44%1,70077億6782万-3.39%18.051.34
09/151,1501,1691,1391,145-0.43%3,00078億189万-3.38%18.131.35
09/141,1401,2001,1401,150+1.41%2,80078億3596万-3.28%18.211.35
09/111,1251,1341,1191,134+1.52%3,30077億2693万-5.03%17.961.33
09/101,1221,1291,1111,117-0.18%3,50076億1110万-6.99%17.691.31
09/091,1131,1251,0981,119+0.63%4,40076億2473万-7.44%17.721.32
09/081,0991,1221,0891,112+1.18%3,30075億7703万-8.55%17.611.31
09/071,0961,0991,0801,099-0.27%5,70074億8845万-10.29%17.41.29
09/041,1301,1301,1011,102-2.91%4,30075億889万-10.7%17.451.3
09/031,1451,1451,1351,135+0.35%1,60077億3375万-8.69%17.971.34
09/021,1341,1481,1041,131-3.83%5,80077億649万-9.59%17.911.33
09/011,2051,2051,1761,176-1.26%3,70080億1312万-6.59%18.621.38
08/311,2081,2081,1851,191-1.41%4,90081億1533万-5.92%18.861.4
08/281,2081,2121,1991,2080%6,70082億3116万-4.96%19.131.42
08/271,2001,2101,1881,208+1.68%3,90082億3116万-5.33%19.131.42
08/261,1671,2051,1641,188+2.15%9,30080億9488万-7.26%18.811.4
08/251,0201,2009971,163-3.08%23,00079億2454万-9.63%18.421.37
08/241,2051,2291,2001,200-2.68%14,70081億7665万-7.19%191.41
08/211,2411,2501,2311,233-0.88%8,50084億151万-5.08%19.521.45
08/201,2581,2611,2441,244-1.27%11,30084億7646万-4.53%19.71.46
08/191,2661,2691,2601,260-0.4%4,40085億8548万-3.6%19.951.48
08/181,2651,2741,2651,2650%2,20086億1955万-3.36%20.031.49
08/171,2761,2761,2651,265+0.16%2,60086億1955万-3.51%20.031.49
08/141,2771,2771,2591,263+0.32%4,40086億593万-3.73%201.49
08/131,2481,2741,2471,259+0.96%4,00085億7867万-4.11%19.941.48
08/121,2611,2651,2471,247-1.34%20,30084億9690万-5.17%19.751.47
08/111,2681,2741,2611,264-0.32%8,90086億1274万-4.1%20.021.49
08/101,3001,3001,2601,268-2.76%17,70086億3999万-4.01%20.081.49
08/071,3191,3191,3031,304-1.14%4,00088億8529万-1.44%20.651.53
08/061,3031,3201,3031,319+1.23%1,30089億8750万-0.38%20.891.55
08/051,3111,3201,3011,303-1.14%7,20088億7848万-1.66%20.631.53
08/041,3301,3301,3181,318-0.9%6,50089億8069万-0.53%20.871.55
08/031,3401,3401,3251,330-0.75%2,90090億6246万+0.38%21.061.57