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
12/302,6222,6302,6022,620-0.42%432,4003483億5520万-10.09%-3.21
12/292,5862,6312,5702,631+1.58%621,7003498億1776万-10.27%-3.22
12/282,6002,6012,5432,590-2.01%1,443,8003443億6640万-12.11%-3.17
12/252,6402,6952,6352,643+0.72%1,322,4003514億1328万-10.8%-3.23
12/242,6012,6352,5802,624-3.24%1,949,3003488億8704万-11.86%-3.21
12/222,8302,8372,7102,712-7.85%2,466,5003605億8752万-9.36%-3.32
12/212,9602,9662,9302,943-0.57%387,2003913億128万-1.9%-3.6
12/182,9802,9992,9602,960-0.67%385,6003935億6160万-1.27%-3.62
12/172,9692,9952,9652,980+0.57%334,3003962億2080万-0.43%-3.65
12/162,9672,9792,9502,963+0.03%362,9003939億6048万-0.8%-3.63
12/152,9953,0102,9612,962-0.97%396,5003938億2752万-0.64%-3.62
12/142,9813,0052,9702,991-0.23%368,5003976億8336万+0.5%-3.66
12/113,0003,0202,9952,998-0.07%204,8003986億1408万+0.98%-3.67
12/103,0403,0453,0003,000-1.32%341,7003988億8000万+1.28%-3.67
12/093,0503,0703,0303,040-0.65%260,1004041億9840万+2.88%-3.72
12/083,0403,0703,0353,060+0.82%448,4004068億5760万+3.9%-3.74
12/072,9993,0452,9983,035+1.37%339,8004035億3360万+3.34%-3.71
12/042,9903,0052,9862,994-0.2%329,1003980億8224万+2.25%-3.66
12/032,9953,0102,9913,0000%147,4003988億8000万+2.74%-3.67
12/023,0003,0102,9953,0000%238,8003988億8000万+3.06%-3.67
12/012,9793,0002,9773,000+0.33%310,2003988億8000万+3.38%-3.67
11/303,0003,0302,9902,990-0.83%673,8003975億5040万+3.39%-3.66
11/273,0303,0353,0103,015-1.15%345,9004008億7440万+4.65%-3.69
11/263,0503,0503,0403,050-0.16%174,3004055億2800万+6.35%-3.73
11/253,0603,0603,0253,055-0.16%219,5004061億9280万+7.04%-3.74
11/243,0003,0653,0003,060+1.66%528,7004068億5760万+7.75%-3.74
11/202,9853,0102,9733,010+0.84%383,8004002億960万+6.59%-3.68
11/192,9933,0102,9652,985-0.67%897,4003968億8560万+6.19%-3.65
11/183,0003,0352,9953,005+0.47%927,0003995億4480万+7.4%-3.68
11/172,9142,9982,9142,991+2.78%990,3003976億8336万+7.44%-3.66
11/162,8792,9252,8782,910+0.83%734,1003869億1360万+5.02%-3.56
11/132,8442,8902,8412,886+1.44%482,8003837億2256万+4.45%-3.53
11/122,8022,8552,8022,845+0.71%523,0003782億7120万+3.19%-3.48
11/112,8192,8362,8142,825-0.14%353,8003756億1200万+2.65%-3.46
11/102,8052,8292,8032,829+0.39%153,8003761億4384万+2.95%-3.46
11/092,8212,8342,8092,818-0.35%247,0003746億8128万+2.81%-3.45
11/062,8262,8372,8232,828+0.25%141,6003760億1088万+3.4%-3.46
11/052,8012,8262,8002,821+0.28%176,7003750億8016万+3.37%-3.45
11/042,8022,8142,7952,813+0.64%232,4003740億1648万+3.31%-3.44
11/022,8452,8502,7942,795-2.24%329,3003716億2320万+2.83%-3.42
10/302,8252,8592,8242,859+1.45%484,7003801億3264万+5.38%-3.5
10/292,7982,8242,7962,818+0.71%332,7003746億8128万+4.22%-3.45
10/282,7722,7982,7712,798+1.01%262,5003720億2208万+3.74%-3.42
10/272,7782,7892,7582,770-0.29%248,5003682億9920万+2.97%-3.39
10/262,7522,7902,7512,778+1.17%451,8003693億6288万+3.46%-3.4
10/232,7202,7512,7202,746+1.33%479,9003651億816万+2.5%-3.36
10/222,7092,7222,7092,710+0.41%215,1003603億2160万+1.31%-3.32
10/212,7032,7112,6962,699-0.15%111,4003588億5904万+0.97%-3.3
10/202,6882,7122,6852,703+0.56%193,8003593億9088万+1.16%-3.31
10/192,6832,6992,6822,688+0.37%159,7003573億9648万+0.67%-3.29
10/162,6752,6882,6712,678+0.45%173,1003560億6688万+0.34%-3.28
10/152,6602,6682,6602,666+0.04%139,1003544億7136万-0.07%-3.26
10/142,6822,6822,6552,665-0.07%169,8003543億3840万-0.11%-3.26
10/132,6722,6892,6662,667-0.19%132,0003546億432万-0.04%-3.26
10/092,6842,6872,6472,672-0.89%465,4003552億6912万+0.11%-3.27
10/082,7392,7402,6852,696-1.75%287,4003584億6016万+1.05%-3.3
10/072,7202,7482,7202,744+0.81%374,1003648億4224万+2.89%-3.36
10/062,7142,7482,7112,722+0.44%288,6003619億1712万+2.18%-3.33
10/052,6762,7132,6732,710+1.61%425,9003603億2160万+1.88%-3.32
10/022,6632,6762,6532,667+0.15%116,4003546億432万+0.41%-3.26
10/012,6652,6702,6412,663-0.97%325,5003540億7248万+0.41%-3.26
09/302,6602,6902,6542,689+1.4%295,2003575億2944万+1.47%-3.29
09/292,6702,6872,6412,652-1.56%279,7003526億992万+0.15%-3.24
09/282,6622,6942,6562,694+1.2%308,9003581億9424万+1.78%-3.3
09/252,6402,6652,6402,662+0.53%253,9003539億3952万+0.68%-3.26
09/242,6432,6682,6432,648+0.53%455,9003520億7808万+0.19%-3.24
09/182,6352,6642,6342,6340%300,1003502億1664万-0.34%-3.22
09/172,6392,6462,6252,634+0.04%150,8003502億1664万-0.38%-3.22
09/162,6342,6452,6222,633-0.08%151,0003500億8368万-0.42%-3.22
09/152,6602,6602,6342,635-0.68%190,6003503億4960万-0.3%-3.22
09/142,6662,6682,6442,653+0.19%191,2003527億4288万+0.42%-3.25
09/112,6502,6712,6482,648-0.71%174,9003520億7808万+0.27%-3.24
09/102,6402,6772,6402,667+0.15%211,1003546億432万+1.06%-3.26
09/092,6562,6702,6342,663+0.3%198,2003540億7248万+0.91%-3.26
09/082,6622,6682,6422,655-0.45%194,8003530億880万+0.64%-3.25
09/072,6552,6692,6432,667+0.11%223,3003546億432万+1.14%-3.26
09/042,6462,6732,6452,664-0.04%267,6003542億544万+1.06%-3.26
09/032,6782,6802,6472,665-0.49%220,9003543億3840万+1.14%-3.26
09/022,6402,6802,6252,678+0.56%414,7003560億6688万+1.67%-3.28
09/012,6652,6802,6552,663-0.26%326,9003540億7248万+1.18%-3.26
08/312,6522,6702,6352,670+0.64%521,1003550億320万+1.52%-3.27
08/282,6402,6532,6152,653+0.99%668,5003527億4288万+0.95%-3.25
08/272,6302,6382,6062,627+0.46%272,7003492億8592万0%-3.21
08/262,6062,6222,5842,615+1.99%354,6003476億9040万-0.42%-3.2
08/252,5722,6222,5422,564-1.65%668,9003409億944万-2.36%-3.14
08/242,6302,6432,6072,607-1.29%544,2003466億2672万-0.84%-3.19
08/212,6012,6472,6012,641+0.69%403,7003511億4736万+0.42%-3.23
08/202,6302,6472,6212,623-0.27%200,5003487億5408万-0.23%-3.21
08/192,6322,6552,6302,630-0.38%273,3003496億8480万+0.04%-3.22
08/182,6452,6482,6372,640-0.23%124,5003510億1440万+0.46%-3.23
08/172,6412,6502,6272,646-0.08%167,8003518億1216万+0.8%-3.24
08/142,6402,6492,6162,648-0.26%236,7003520億7808万+0.99%-3.24
08/132,6002,6552,5982,655+2.19%558,3003530億880万+1.37%-3.25
08/122,6112,6152,5912,598-0.57%300,0003454億3008万-0.73%-3.18
08/112,6172,6262,6032,613-0.11%280,9003474億2448万-0.19%-3.2
08/102,6032,6222,6012,616-0.08%197,6003478億2336万-0.04%-3.2
08/072,6322,6432,6092,618-1.02%248,8003480億8928万+0.08%-3.2
08/062,6492,6502,6352,645-0.04%123,9003516億7920万+1.15%-3.24
08/052,6392,6592,6392,646+0.23%300,8003518億1216万+1.3%-3.24
08/042,6362,6402,6312,6400%152,2003510億1440万+1.15%-3.23