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
12/304,4394,5184,4324,471+1.52%3,586,8008兆9420億+0.38%16.483.27
12/294,3934,4074,3354,404-0.05%2,058,8008兆8080億-1.19%16.243.22
12/284,4404,4684,3954,406-1.94%1,387,6008兆8120億-1.28%16.243.22
12/254,5104,5184,4624,493+0.4%1,795,9008兆9860億+0.58%16.573.28
12/244,5024,5164,4354,475-0.07%3,522,3008兆9500億+0.2%16.53.27
12/224,4794,5194,4354,478-0.04%2,365,1008兆9560億+0.29%16.513.27
12/214,4874,5204,4204,480-0.18%3,322,2008兆9600億+0.4%16.523.27
12/184,6144,7054,4824,488-3.34%5,048,2008兆9760億+0.63%16.553.28
12/174,6024,6774,5744,643+2.45%4,612,3009兆2860億+4.15%17.123.39
12/164,3894,5464,3814,532+4.93%4,792,0009兆640億+1.82%16.713.31
12/154,4014,4174,3194,319-1.64%3,391,1008兆6380億-2.9%15.923.15
12/144,2984,4124,2934,391+0.53%4,533,1008兆7820億-1.39%16.193.21
12/114,2754,3814,2564,368+0.53%6,725,1008兆7360億-1.91%16.13.19
12/104,3384,3714,3204,345-0.16%2,356,7008兆6900億-2.49%16.023.17
12/094,4014,4614,3414,352-1.54%3,401,8008兆7040億-2.18%16.053.18
12/084,5254,5274,4134,420-2.08%3,014,9008兆8400億-0.45%16.33.23
12/074,4244,5234,4154,514+2.43%2,717,3009兆280億+1.87%16.643.3
12/044,4114,4304,3884,407-1.94%2,753,0008兆8140億-0.23%16.253.22
12/034,4504,5004,4414,494+1.03%1,902,3008兆9880億+2%16.573.28
12/024,4544,4804,4094,448-0.04%2,137,5008兆8960億+1.25%16.43.25
12/014,4014,4504,3824,450+0.91%2,634,3008兆9000億+1.51%16.413.25
11/304,4854,4924,3764,410-1.89%4,749,4008兆8200億+0.75%16.263.22
11/274,5254,5374,4824,495-0.35%2,205,1008兆9900億+2.98%16.573.28
11/264,4864,5244,4864,511-0.99%3,481,4009兆220億+3.77%16.633.29
11/254,5564,5794,5164,556-0.02%2,817,3009兆1120億+5.24%16.83.33
11/244,5524,5704,5184,557+0.51%2,543,9009兆1140億+5.78%16.83.33
11/204,5154,5474,4864,534+0.18%3,378,2009兆680億+5.74%16.723.31
11/194,4514,5494,4014,526+1.71%4,615,3009兆520億+6.02%16.693.31
11/184,4824,5084,4454,450+0.04%2,850,6008兆9000億+4.8%16.413.25
11/174,4754,5084,4424,448+0.7%3,251,8008兆8960億+5.15%16.43.25
11/164,3704,4574,3614,417-0.25%1,836,6008兆8340億+4.77%16.293.23
11/134,3384,4324,3374,428-0.05%2,537,1008兆8560億+5.5%16.333.23
11/124,4254,4424,2904,430-1.01%4,029,5008兆8600億+5.98%16.333.24
11/114,4704,5264,4604,475+0.72%2,518,3008兆9500億+7.73%16.53.27
11/104,3854,4504,3814,443-0.27%2,484,2008兆8860億+7.76%16.383.25
11/094,4304,4964,4114,455+1.25%3,304,0008兆9100億+8.95%16.433.25
11/064,4214,4644,3684,400-0.95%3,520,4008兆8000億+8.56%16.223.21
11/054,3904,5084,3434,442+6.83%7,112,5008兆8840億+10.36%16.383.24
11/044,2004,2424,1584,158+0.82%3,235,9008兆3160億+3.79%15.333.04
11/024,1054,1414,0614,124-2.07%3,166,5008兆2480億+2.97%15.23.01
10/304,1174,2464,1024,211+1.45%3,029,1008兆4220億+5.12%15.533.08
10/294,2064,2244,1114,151+0.39%2,288,2008兆3020億+3.85%15.33.03
10/284,1524,1574,0854,135-0.82%3,289,1008兆2700億+3.61%15.253.02
10/274,2484,2884,1534,169-1.42%2,770,6008兆3380億+4.41%15.373.05
10/264,2834,2994,2044,229-1.26%3,487,6008兆4580億+5.96%15.593.09
10/234,2144,3004,2004,283+4.57%4,379,4008兆5660億+7.45%15.793.13
10/224,0134,1534,0114,096+1.06%3,414,7008兆1920億+3.02%15.12.99
10/214,0134,0603,9214,053+0.1%3,857,7008兆1060億+1.99%14.942.96
10/204,0804,0844,0184,049+0.52%2,574,5008兆980億+1.78%14.932.96
10/194,0904,1203,9864,028-0.91%4,863,8008兆560億+1.05%14.852.94
10/164,0834,1014,0214,065+0.07%5,033,3008兆1300億+1.98%14.992.97
10/154,0504,0723,9424,062+2.68%5,185,4008兆1240億+1.86%14.982.97
10/143,9564,0013,9323,956-2.01%5,272,8007兆9120億-0.95%14.592.89
10/134,0874,0974,0184,037-1.85%3,736,0008兆740億+0.72%14.882.95
10/093,9894,1163,9824,113+4.47%5,993,0008兆2260億+2.42%15.163
10/083,9553,9813,8813,937-1.43%6,031,0007兆8740億-2.02%14.522.88
10/073,8924,0073,8653,994+5.19%8,155,8007兆9880億-0.99%14.732.92
10/063,7703,8173,7433,797+3.18%5,640,2007兆5940億-6.15%142.77
10/053,6763,6943,6293,680+2.42%4,499,7007兆3600億-9.4%13.572.69
10/023,6003,6673,5743,593+0.56%7,478,3007兆1860億-11.89%13.252.62
10/013,6943,6943,5513,573-3.3%11,731,0007兆1460億-12.7%13.172.61
09/303,5653,7583,5563,695-6.72%12,753,5007兆3900億-10.27%13.622.7
09/294,0254,0753,9463,961-3.98%4,041,0007兆9220億-4.49%14.62.89
09/284,0764,1734,0414,125-0.51%3,929,2008兆2500億-1.06%15.213.01
09/253,9804,1753,9794,146+3.86%4,986,7008兆2920億-1.03%15.293.03
09/244,0204,1443,9923,992-0.45%5,796,4007兆9840億-5.22%14.722.92
09/184,1844,1844,0104,010-3.86%4,139,4008兆200億-5.45%14.782.93
09/174,1944,2704,1614,171+1.16%2,610,7008兆3420億-2.25%15.383.05
09/164,1784,1794,0884,123+0.22%2,610,1008兆2460億-3.76%15.23.01
09/154,0704,1774,0314,114+2.19%3,368,4008兆2280億-4.46%15.173
09/144,0704,1084,0254,026-0.86%2,264,7008兆520億-7.02%14.842.94
09/114,1354,1724,0484,061-1.86%7,228,0008兆1220億-6.88%14.972.97
09/104,1094,1524,0484,138-2.57%3,266,2008兆2760億-5.65%15.263.02
09/094,1624,2474,1014,247+5.59%4,717,7008兆4940億-3.63%15.663.1
09/084,1544,1554,0024,022-2.57%2,870,8008兆440億-9.05%14.832.94
09/074,1354,1364,0104,128-1.81%3,591,5008兆2560億-7.24%15.223.02
09/044,3164,3214,1644,204-2.8%4,805,8008兆4080億-6.14%15.53.07
09/034,3104,4324,2814,325+2.13%5,233,1008兆6500億-3.97%15.953.16
09/024,1134,2974,1094,235+1.97%4,603,3008兆4700億-6.33%15.613.09
09/014,3224,3394,1524,153-4.09%3,055,9008兆3060億-8.48%15.313.03
08/314,3004,3424,2534,330+0.7%3,016,9008兆6600億-4.96%15.963.16
08/284,3094,3104,2374,300+2.7%3,722,2008兆6000億-5.91%15.853.14
08/274,1794,2934,1774,187+2.62%4,121,9008兆3740億-8.74%15.443.06
08/264,0704,1053,9654,080+2.38%7,145,5008兆1600億-11.48%15.042.98
08/254,0804,1873,9853,985-4.82%8,783,1007兆9700億-14.01%14.692.91
08/244,3104,3394,1534,187-5.63%5,055,2008兆3740億-10.17%15.443.06
08/214,4774,5004,3874,437-1.11%4,684,5008兆8740億-5.19%16.363.24
08/204,6004,6004,4824,487-3.13%3,584,4008兆9740億-4.25%16.543.28
08/194,7374,7554,6054,632-1.93%3,239,9009兆2640億-1.19%17.083.38
08/184,7154,7494,6954,723+0.02%1,713,9009兆4460億+0.92%17.413.45
08/174,6764,7674,6654,722+1.61%2,821,4009兆4440億+1.2%17.413.45
08/144,6154,6844,6074,647+0.69%2,526,2009兆2940億-0.09%17.133.39
08/134,6314,6484,5934,615-0.97%3,756,6009兆2300億-0.39%17.023.37
08/124,7504,7504,6134,660-1.42%3,783,0009兆3200億+0.91%17.183.4
08/114,7694,7804,6634,727-1.25%3,334,4009兆4540億+2.65%17.433.45
08/104,6724,7874,6384,787+1.89%3,001,7009兆5740億+4.38%17.653.5
08/074,6574,7044,6214,698+0.9%2,701,9009兆3960億+2.87%17.323.43
08/064,6924,7024,6404,656+0.74%3,907,1009兆3120億+2.4%17.173.4
08/054,6504,6604,6004,622-2.39%5,053,7009兆2440億+2.03%17.043.38
08/044,7074,7644,6144,735-2.31%5,762,3009兆4700億+4.76%17.463.46