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
12/302,3532,3702,3302,361+0.13%37,700355億8215万-2.11%21.882.89
12/292,3582,3902,3522,3580%40,600355億3694万-2.28%21.852.88
12/282,3682,3872,3192,358-2.84%76,200355億3694万-2.2%21.852.88
12/252,4252,4422,4102,427+0.08%73,200365億7683万+0.71%22.492.97
12/242,4402,4632,4202,425-0.41%62,600365億4669万+0.83%22.472.97
12/222,4372,4392,4152,435-0.08%37,700366億9739万+1.5%22.562.98
12/212,4302,4382,3952,437+0.21%51,500367億2753万+1.84%22.582.98
12/182,4512,4932,4252,432-0.61%89,700366億5218万+1.84%22.542.97
12/172,4252,4572,4182,447+2.21%64,700368億7824万+2.69%22.682.99
12/162,3802,3942,3512,394+2.05%34,100360億7949万+0.63%22.182.93
12/152,3972,4052,3422,346-1.01%37,400353億5609万-1.22%21.742.87
12/142,3502,3702,3232,370-0.21%55,700357億1779万-0.08%21.962.9
12/112,3742,4042,3722,3750%44,800357億9315万+0.38%22.012.9
12/102,4002,4092,3742,375-1.49%56,900357億9315万+0.59%22.012.9
12/092,4372,4442,4082,411-1.39%56,900363億3569万+2.33%22.342.95
12/082,4502,4582,4272,445-0.29%50,600368億4810万+4.04%22.662.99
12/072,4562,4652,4462,452+0.25%45,500369億5360万+4.56%22.723
12/042,4252,4582,4152,4460%59,700368億6317万+4.49%22.672.99
12/032,4502,4542,4312,446-0.33%52,800368億6317万+4.57%22.672.99
12/022,4452,4552,4242,454+0.66%59,200369億8374万+5.01%22.743
12/012,4402,4542,4292,438-0.08%46,700367億4261万+4.37%22.592.98
11/302,4302,4402,4242,440+1.29%57,600367億7275万+4.54%22.612.98
11/272,4342,4342,4002,409-0.25%36,800363億555万+3.35%22.322.95
11/262,4152,4312,4092,415+0.71%39,900363億9598万+3.69%22.382.95
11/252,3902,4012,3862,398+0.46%42,900361億3977万+3.05%22.222.93
11/242,3352,3922,3292,387+2.98%90,700359億7399万+2.62%22.122.92
11/202,3052,3222,3002,318-0.22%79,600349億3411万-0.39%21.482.83
11/192,3232,3272,2952,323+0.65%44,600350億946万-0.43%21.532.84
11/182,3102,3102,2802,308+1.32%53,200347億8340万-1.2%21.392.82
11/172,2892,2992,2742,278+0.31%59,200343億3128万-2.77%21.112.79
11/162,2942,2942,2702,271-1.77%66,200342億2578万-3.53%21.042.78
11/132,3232,3322,3052,312-0.69%37,800348億4368万-2.28%21.422.83
11/122,3502,3572,3252,328-0.43%60,500350億8482万-2.1%21.572.85
11/112,3202,3402,3102,338+2.36%40,000352億3553万-2.01%21.672.86
11/102,2712,3022,2612,284+0.66%63,400344億2170万-4.55%21.162.79
11/092,2592,2752,2402,269+1.2%70,400341億9564万-5.58%21.032.78
11/062,2602,2672,2312,242-0.18%57,300337億8873万-7.05%20.782.74
11/052,2502,2502,2202,246+0.63%62,200338億4901万-7.27%20.812.75
11/042,2832,2932,2262,232-1.54%97,000336億3802万-8%20.682.73
11/022,3272,3272,2602,267-2.75%113,300341億6550万-6.63%21.012.77
10/302,3522,3702,3282,331-0.98%82,700351億3003万-3.96%21.62.85
10/292,4062,4062,3532,354-1.13%60,500354億7666万-2.77%21.812.88
10/282,4032,4102,3702,381-1%58,400358億8357万-1.41%22.062.91
10/272,4292,4482,4052,405-0.99%56,700362億4527万-0.17%22.292.94
10/262,4152,4462,3942,429+1.8%87,100366億697万+1.08%22.512.97
10/232,3802,4092,3802,386+0.68%82,700359億5892万-0.46%22.112.92
10/222,3652,3742,3522,370+0.21%57,500357億1779万-0.88%21.962.9
10/212,3672,3852,3552,3650%42,900356億4244万-0.92%21.922.89
10/202,3612,4082,3512,365+0.42%54,600356億4244万-0.67%21.922.89
10/192,3702,3862,3262,355-2.2%150,100354億9173万-0.93%21.822.88
10/162,4762,4832,4072,408-2.67%169,900362億9048万+1.69%22.312.95
10/152,4322,4802,4182,474+2.78%92,000372億8515万+4.87%22.933.03
10/142,4802,4862,4072,407-2.79%103,400362億7541万+2.51%22.32.94
10/132,5702,5702,3602,476-3.28%148,200373億1530万+5.72%22.943.03
10/092,5652,6042,5472,560-0.47%84,600385億8124万+9.87%23.723.13
10/082,6282,6282,5432,572-1.08%61,500387億6209万+10.96%23.833.15
10/072,6002,6002,5552,600+2.85%74,000391億8408万+12.6%24.093.18
10/062,5132,5562,5112,528+0.64%39,700380億9898万+9.91%23.433.09
10/052,5502,5952,4902,512-0.67%43,900378億5784万+9.65%23.283.07
10/022,4502,5302,4452,529+1.28%52,800381億1405万+10.92%23.443.09
10/012,4802,5232,3842,497-0.48%55,500376億3178万+10.34%23.143.05
09/302,3322,5312,3322,509+7.73%73,700378億1263万+11.41%23.253.07
09/292,2992,3432,2612,329+1.26%52,200350億9989万+3.65%21.582.85
09/282,2352,3052,2242,300+3.51%23,000346億6284万+2.09%21.312.81
09/252,2342,2342,1962,222+1%15,700334億8731万-1.77%20.592.72
09/242,1992,2602,1852,200-0.36%20,200331億5576万-3.25%20.392.69
09/182,2202,2442,2022,208-0.76%24,300332億7632万-3.5%20.462.7
09/172,2602,2602,2122,225-1.55%41,400335億3253万-3.3%20.622.72
09/162,2852,2852,2512,260-0.88%15,100340億6000万-2.29%20.942.76
09/152,2262,3162,2262,280+2.2%29,100343億6142万-1.85%21.132.79
09/142,2802,2802,2182,231-1.54%19,100336億2295万-4.37%20.672.73
09/112,2172,2852,2082,266+2.21%37,300341億5043万-3.33%212.77
09/102,2222,2342,1852,217-1.82%24,800334億1196万-5.82%20.542.71
09/092,2202,2582,1312,258+6.41%32,800340億2986万-4.52%20.922.76
09/082,1682,1972,1182,122-3.19%42,600319億8023万-10.77%19.662.6
09/072,2382,2382,1542,192-0.32%31,800330億3519万-8.4%20.312.68
09/042,3192,3192,1722,199-3.09%49,300331億4068万-8.68%20.382.69
09/032,2372,2832,2172,269+4.47%31,200341億9564万-6.28%21.032.78
09/022,1502,2322,1502,172-3.25%61,200327億3377万-10.73%20.132.66
09/012,3352,3432,2402,245-4.39%47,100338億3394万-8.37%20.82.75
08/312,3502,3842,3182,348-1.92%60,500353億8623万-4.67%21.762.87
08/282,2812,4072,2812,394+5.05%73,500360億7949万-3.08%22.182.93
08/272,2992,3112,2572,279+1.11%58,900343億4635万-8.07%21.122.79
08/262,1192,2672,1192,254+6.98%82,400339億6958万-9.7%20.892.76
08/252,0252,2502,0252,107-4.62%128,100317億5417万-16.16%19.522.58
08/242,3052,3232,1952,209-7.65%140,500332億9139万-12.96%20.472.7
08/212,4502,4592,3902,392-3.74%102,000360億4935万-6.45%22.172.93
08/202,5002,5202,4842,485-0.88%52,400374億5093万-3.16%23.033.04
08/192,5132,5252,4952,507-0.56%43,100377億8249万-2.38%23.233.07
08/182,5582,5582,5132,521-1.33%45,500379億9348万-1.91%23.363.08
08/172,5292,5592,5292,555+1.03%32,300385億589万-0.62%23.683.12
08/142,5152,5442,5052,529-0.16%33,000381億1405万-1.52%23.443.09
08/132,5002,5382,4902,533+1.2%49,300381億7433万-1.36%23.473.1
08/122,5052,5472,5002,503-0.99%60,700377億2221万-2.61%23.193.06
08/112,5212,5392,5012,528+0.64%42,500380億9898万-1.86%23.433.09
08/102,5102,5212,4992,512+0.12%42,800378億5784万-2.75%23.283.07
08/072,5122,5222,4952,509-0.12%68,700378億1263万-3.16%23.253.07
08/062,5762,5872,5082,512-2.37%82,500378億5784万-3.46%23.283.07
08/052,5112,5902,4992,573+2.63%82,200387億7716万-1.68%23.843.15
08/042,5322,5322,4962,507-1.69%80,200377億8249万-4.39%23.233.07