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
12/301,1301,1531,1301,153+2.95%60069億1800万+1.68%41.352.04
12/291,1201,1201,1191,120+0.81%1,40067億2000万-1.15%40.161.98
12/281,1111,1111,1111,1110%70066億6600万-2.03%39.841.96
12/251,1231,1231,1111,111-1.07%2,10066億6600万-2.11%39.841.96
12/241,1301,1301,1221,123-2.6%2,70067億3800万-1.14%40.271.98
12/221,1501,1531,1501,153+0.44%1,20069億1800万+1.59%41.352.04
12/211,1491,1491,1341,148+1.32%1,80068億8800万+1.23%41.172.03
12/181,1501,1501,1331,133-0.61%1,80067億9800万+0.09%40.632
12/171,1431,1431,1311,140+1.24%70068億4000万+0.8%40.882.01
12/161,1371,1421,1211,126-0.97%1,00067億5600万-0.35%40.381.99
12/151,1371,1371,1351,137-0.44%40068億2200万+0.71%40.772.01
12/141,1471,1471,1171,142+0.62%60068億5200万+1.33%40.952.02
12/111,1251,1351,1251,135+0.98%30068億1000万+0.8%40.72
12/101,1401,1401,1241,124+0.27%50067億4400万0%40.311.98
12/091,1381,1451,1161,121-1.58%1,30067億2600万-0.18%40.21.98
12/081,1231,1391,1111,139+1.42%90068億3400万+1.52%40.842.01
12/071,1241,1301,1211,123-0.09%40067億3800万+0.27%40.271.98
12/041,1101,1481,1101,124-2.09%1,20067億4400万+0.45%40.311.98
12/031,1481,1501,1481,148+1.95%1,50068億8800万+2.68%41.172.03
12/021,1351,1351,1251,126-1.23%50067億5600万+0.99%40.381.99
12/011,1431,1491,1351,140+0.35%80068億4000万+2.43%40.882.01
11/301,1451,1451,1361,136-0.79%1,00068億1600万+2.34%40.742.01
11/271,1451,1451,1421,1450%30068億7000万+3.34%41.062.02
11/261,1391,1451,1391,145+0.44%40068億7000万+3.62%41.062.02
11/251,1361,1401,1361,140+0.35%40068億4000万+3.45%40.882.01
11/241,1361,1451,1361,136+0.18%80068億1600万+3.37%40.742.01
11/201,1501,1501,1341,134-0.53%1,40068億400万+3.37%40.672
11/191,1401,1401,1401,140+0.88%1,10068億4000万+4.2%40.882.01
11/181,1301,1301,1301,130+0.98%1,50067億8000万+3.67%40.522
11/171,1121,1191,1121,119+1.08%1,00067億1400万+2.94%40.131.98
11/161,1111,1111,1071,107+0.09%50066億4200万+2.03%39.71.95
11/131,1061,1061,1061,1060%30066億3600万+2.03%39.661.95
11/121,1051,1061,1051,106-0.27%90066億3600万+2.12%39.661.95
11/111,1041,1101,1041,109+0.36%1,00066億5400万+2.4%39.771.96
11/101,1101,1101,1051,105+0.18%80066億3000万+2.13%39.631.95
11/091,1141,1141,1031,103+0.09%1,00066億1800万+2.04%39.551.95
11/061,0981,1051,0961,102+0.36%1,00066億1200万+2.13%39.521.95
11/051,0961,0981,0961,098+0.18%40065億8800万+1.86%39.371.94
11/041,0981,1051,0961,096+0.09%1,80065億7600万+1.76%39.31.94
11/021,0951,0951,0951,095+0.09%40065億7000万+1.67%39.271.93
10/301,0941,0941,0941,094-0.09%40065億6400万+1.3%39.231.93
10/291,0991,0991,0951,095+0.09%90065億7000万+1.11%39.271.93
10/281,0941,0941,0821,094+1.48%90065億6400万+0.74%39.231.93
10/271,0711,0901,0711,078+0.75%1,20064億6800万-0.92%38.661.9
10/261,0721,0721,0691,070-0.09%2,00064億2000万-1.92%38.371.89
10/231,0731,0931,0711,071-0.19%1,50064億2600万-2.01%38.411.89
10/221,0731,0731,0731,073-0.28%20064億3800万-2.01%38.481.89
10/211,0931,0931,0761,076+0.37%1,50064億5600万-1.82%38.591.9
10/201,0741,0741,0681,072-0.19%1,50064億3200万-2.28%38.441.89
10/191,0701,0741,0681,074+0.37%2,00064億4400万-2.19%38.511.9
10/161,0761,0761,0581,070+1.42%90064億2000万-2.64%38.371.89
10/151,0521,0561,0521,055+0.19%70063億3000万-4.18%37.831.86
10/141,0531,0591,0531,053-0.47%1,20063億1800万-4.79%37.761.86
10/131,0521,0791,0521,058-1.03%2,50063億4800万-4.77%37.941.87
10/091,0821,0821,0661,069-1.47%2,50064億1400万-4.21%38.331.89
10/081,0821,0871,0811,085+0.18%1,90065億1000万-3.3%38.911.92
10/071,0931,0931,0831,083-0.91%30064億9800万-3.9%38.841.91
10/061,0901,0931,0901,093-0.27%2,10065億5800万-3.45%39.21.93
10/051,0741,0961,0741,096+2.14%2,00065億7600万-3.52%39.31.94
10/021,0651,0731,0651,073+1.04%1,00064億3800万-5.71%38.481.89
10/011,0601,0641,0551,062+0.19%2,10063億7200万-6.84%38.081.88
09/301,0701,0901,0601,060-0.93%1,20063億6000万-7.1%38.011.87
09/291,1151,1151,0701,070-2.37%2,00064億2000万-6.55%38.371.89
09/281,1241,1241,0741,096-6.24%6,10065億7600万-4.7%39.31.93
09/251,1861,1941,1651,169-1.35%10,70070億1400万+1.39%41.922.06
09/241,1751,1851,1621,185+2.24%4,70071億1000万+2.78%42.492.09
09/181,1651,1651,1511,159+1.13%2,40069億5400万+0.52%41.562.05
09/171,1391,1561,1391,146-0.61%2,60068億7600万-0.61%41.092.02
09/161,1391,1571,1251,153+2.76%1,90069億1800万-0.09%41.342.04
09/151,1771,1771,1221,122+0.45%1,50067億3200万-2.77%40.231.98
09/141,0961,1171,0961,117+1.82%3,50067億200万-3.29%40.051.97
09/111,1001,1101,0921,097-0.54%2,60065億8200万-5.1%39.341.94
09/101,1091,1091,1001,103-0.54%3,30066億1800万-4.83%39.551.95
09/091,1241,1441,1011,109+1.28%3,70066億5400万-4.56%39.771.96
09/081,1421,1421,0951,095-2.32%4,00065億7000万-5.93%39.261.93
09/071,1611,1611,1201,121-4.19%3,30067億2600万-4.02%40.21.98
09/041,1791,1851,1701,170-1.18%1,40070億2000万0%41.952.07
09/031,2251,2251,1841,184-0.75%2,60071億400万+1.28%42.452.09
09/021,2001,2001,1901,193-1.65%2,40071億5800万+2.14%42.782.11
09/011,2191,2191,2051,213+1.08%3,40072億7800万+3.94%43.492.14
08/311,2181,2181,2001,200-0.66%4,50072億+3%43.032.12
08/281,1991,2081,1901,208+1.17%5,90072億4800万+3.78%43.322.13
08/271,1641,1991,1641,194+2.93%3,80071億6400万+2.67%42.812.11
08/261,1001,1601,0851,160+4.88%2,50069億6000万-0.17%41.592.05
08/251,0001,1199831,106+0.55%9,30066億3600万-4.82%39.661.95
08/241,1501,1501,1001,100-5.5%6,20066億-5.42%39.441.94
08/211,1711,1721,1621,164-0.85%1,20069億8400万-0.09%41.742.05
08/201,1941,1941,1741,174-0.17%3,10070億4400万+0.86%42.12.07
08/191,1851,1851,1731,176-0.08%2,30070億5600万+1.2%42.172.08
08/181,1761,1791,1731,177+0.34%1,60070億6200万+1.47%42.22.08
08/171,1611,1731,1601,173+0.17%1,60070億3800万+1.3%42.062.07
08/141,1741,1741,1561,171+0.77%1,30070億2600万+1.39%41.992.07
08/131,1521,1621,1521,162+0.87%30069億7200万+0.96%41.672.05
08/121,1511,1531,1501,152-0.17%1,90069億1200万+0.26%41.312.03
08/111,1601,1691,1521,154-0.17%1,40069億2400万+0.61%41.382.04
08/101,1701,1701,1561,1560%1,60069億3600万+0.87%41.452.04
08/071,1801,1801,1561,156-1.45%2,40069億3600万+0.96%41.452.04
08/061,1731,1751,1731,1730%1,50070億3800万+2.53%42.062.07
08/051,1751,1801,1731,173-0.42%90070億3800万+2.8%42.062.07
08/041,1801,1801,1601,178+0.08%2,70070億6800万+3.51%42.242.08