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
12/301,4631,4701,4381,460+0.55%83,700275億4611万+1.18%25.117.42
12/291,4371,4641,4071,452+0.35%110,400273億9517万+1.33%24.977.38
12/281,4731,4731,4271,447-2.23%125,100273億83万+1.76%24.897.35
12/251,4361,5091,4251,480+4.3%342,500279億2345万+4.89%25.457.52
12/241,4301,4391,4011,419+0.21%123,300267億7255万+1.5%24.47.21
12/221,4501,4541,4151,416-2.28%72,600267億1595万+2.09%24.357.2
12/211,4331,4701,4111,449+0.63%100,300273億3857万+5.54%24.927.36
12/181,4501,4991,4311,440-1.57%122,800271億6876万+5.88%24.777.32
12/171,4481,4981,4431,463+3.69%228,200276億271万+8.69%25.167.44
12/161,4401,4411,4001,411+0.07%92,200266億2161万+5.93%24.277.17
12/151,4401,5051,4061,410-0.7%195,300266億275万+6.82%24.257.17
12/141,4051,4241,3941,420-2.61%110,900267億9142万+8.15%24.427.22
12/111,4451,4861,4331,458+1.04%161,400275億837万+11.81%25.077.41
12/101,5001,5071,4421,443-4.44%238,300272億2536万+11.51%24.827.33
12/091,5151,5351,5001,510-1.63%194,800284億8947万+17.51%25.977.67
12/081,5231,5701,4811,535+4.21%390,400289億6115万+20.49%26.47.8
12/071,4341,4841,4321,473+3.73%156,600277億9138万+16.72%25.337.49
12/041,4181,4501,4111,420-3.66%225,500267億9142万+13.33%24.427.22
12/031,4831,5101,4331,474-2.06%255,300278億1025万+18.2%25.357.49
12/021,4731,5251,4491,505+5.32%454,200283億9513万+21.37%25.887.65
12/011,4451,4881,4091,429-1.11%206,600269億6122万+16.18%24.587.26
11/301,4621,5111,3911,445-0.41%569,400272億6310万+18.25%24.857.34
11/271,3351,4691,3351,451+8.93%689,500273億7630万+19.62%24.957.37
11/261,3501,3781,3021,332+0.45%360,700251億3111万+10.54%22.916.77
11/251,2301,3341,2301,326+8.78%596,900250億1790万+10.22%22.86.74
11/241,1811,2221,1601,219+4.37%174,300229億9911万+1.33%20.966.2
11/201,1801,1821,1581,168-0.93%91,400220億3688万-3.15%20.095.94
11/191,1901,1941,1481,179+1.03%154,000222億4442万-2.4%20.285.99
11/181,1301,1851,1281,167+4.1%287,300220億1802万-3.55%20.075.93
11/171,1021,1441,0911,121+3.51%139,500211億5013万-7.58%19.285.7
11/161,0921,1031,0751,083-3.13%128,800204億3317万-11.08%18.635.5
11/131,0941,1221,0931,118+2.19%170,600210億9352万-8.66%19.235.68
11/121,1051,1331,0901,094-0.91%198,100206億4071万-10.98%18.815.56
11/111,0661,1111,0651,104-0.72%330,300208億2938万-10.75%18.995.61
11/101,1791,1951,1021,112-9.81%634,300209億8032万-10.54%19.125.65
11/091,2151,2551,2151,233+2.58%155,500232億6325万-1.12%21.216.27
11/061,2031,2251,1931,202-0.41%89,100226億7837万-3.76%20.676.11
11/051,2231,2331,2041,207-0.25%103,800227億7271万-3.36%20.766.13
11/041,2591,2601,2051,210-1.94%168,100228億2931万-3.12%20.816.15
11/021,2281,2381,2211,234+0.08%69,600232億8212万-1.52%21.226.27
10/301,2531,2631,2211,233-1.6%120,600232億6325万-1.6%21.216.27
10/291,2781,2781,2421,253-1.96%129,900236億4060万+0.08%21.556.37
10/281,3001,3001,2591,278-1.16%91,400241億1228万+2.16%21.986.5
10/271,2611,3031,2441,293+3.69%187,900243億9528万+3.36%22.246.57
10/261,2381,2561,2361,247+0.97%78,200235億2739万+0.08%21.456.34
10/231,2471,2601,2251,235+1.23%131,600233億99万-0.88%21.246.28
10/221,2351,2641,2111,220-2.63%155,700230億1798万-2.32%20.986.2
10/211,2851,2881,2311,253-3.47%213,700234億5515万-0.16%21.386.32
10/201,3061,3301,2651,298-0.61%111,800242億9752万+3.1%22.156.55
10/191,3121,3121,2771,306+1.01%95,100244億4727万+3.49%22.286.59
10/161,2451,3131,2451,293+5.29%169,600242億392万+2.78%22.066.52
10/151,2011,2451,2011,228+0.99%82,500229億8717万-2.38%20.956.19
10/141,2271,2351,2081,216-2.25%140,800227億6254万-3.57%20.756.13
10/131,2501,2751,2371,244-1.19%102,900232億8668万-1.82%21.236.27
10/091,2371,2711,2161,259+2.27%108,000235億6747万-0.94%21.486.35
10/081,2431,2431,2171,231-0.97%124,800230億4333万-3.53%216.21
10/071,2861,2861,2161,243-3.12%269,600232億6796万-3.49%21.216.27
10/061,3081,3481,2771,283+2.23%319,000240億1673万-1.53%21.896.47
10/051,2441,2801,2201,255+1.87%152,400234億9259万-4.64%21.416.33
10/021,2391,2751,2281,232-2.45%117,700230億6205万-7.44%21.026.21
10/011,2171,3101,2171,263+4.81%173,500236億4234万-5.89%21.556.37
09/301,2331,2431,2031,205-0.58%146,000225億8073万-11%20.586.08
09/291,2801,2871,2041,212-6.77%211,900227億1191万-11.73%20.76.12
09/281,2501,3211,2381,300+4%211,400243億6096万-7.01%22.216.56
09/251,1951,2501,1951,250+4.69%119,800234億2400万-11.91%21.356.31
09/241,2011,2501,1941,194-3.86%137,100223億7460万-17.37%20.46.03
09/181,2311,2591,2061,242-1.51%190,700232億7408万-15.68%21.226.27
09/171,2101,2661,1921,261+5.88%214,400236億3013万-15.99%21.546.37
09/161,2571,2681,1771,191-3.87%335,600223億1838万-22.16%20.346.01
09/151,2791,3221,2351,239-5.13%332,100232億1786万-21.33%21.166.25
09/141,3791,3901,2891,306-4.25%199,800244億7339万-19.13%22.316.59
09/111,3471,3831,3301,364-0.58%227,100255億6026万-17.53%23.36.89
09/101,2871,3811,2851,372+1.18%322,400257億1018万-18.67%23.446.93
09/091,2811,3571,2611,356+11.06%374,800254億1035万-21.25%23.166.85
09/081,3031,3201,2091,221-4.83%255,400228億8056万-30.63%20.866.16
09/071,2551,3261,2301,283-0.85%276,900240億4239万-28.76%21.926.48
09/041,3871,3881,2731,294-5.2%350,000242億4852万-29.56%22.16.53
09/031,4271,4291,3561,365+1.19%281,200255億7900万-27.04%23.326.89
09/021,3551,4231,3151,349-3.09%640,200252億7918万-29.07%23.046.81
09/011,5001,5201,3831,392-9.38%507,800260億8496万-28.02%23.787.03
08/311,5771,5771,5081,536-3.94%206,800287億8341万-21.83%26.247.75
08/281,6421,6561,5651,599-1.6%345,000299億6398万-19.73%27.318.07
08/271,6401,7241,6161,625+0.62%344,900304億5120万-19.51%27.768.2
08/261,5871,6641,5551,615+7.17%286,100302億6380万-20.87%27.598.15
08/251,5001,7551,4491,507-3.52%476,100282億3997万-26.95%25.747.61
08/241,6201,6921,5501,562-8.17%348,500292億7063万-25.16%26.687.89
08/211,7911,7911,6421,701-6.85%393,700318億7537万-19.35%29.068.59
08/201,8131,8771,8131,8260%142,400342億1777万-14.23%31.199.22
08/191,8701,9001,8131,826-3.34%229,700342億1777万-14.79%31.199.22
08/181,8991,9291,8561,889-0.58%230,700353億9834万-12.38%32.279.54
08/171,9401,9551,8731,900-2.31%253,800356億448万-12.2%32.459.59
08/141,9761,9861,9291,945-2.46%195,200364億4774万-10.2%33.229.82
08/132,0992,1201,9501,994-13.94%462,400373億6596万-7.81%34.0610.07
08/122,2722,3702,2722,317+3.35%204,300434億1872万+7.42%39.5811.7
08/112,2712,2882,2062,242-1.06%76,800420億1328万+4.77%38.311.32
08/102,1952,2702,1952,266+3.19%85,100424億6302万+6.89%38.7111.44
08/072,2192,2252,1752,196-1.96%72,300411億5128万+4.67%37.5111.09
08/062,3372,3492,2352,240-2.74%109,700419億7580万+7.69%38.2611.31
08/052,2792,3642,2792,303+2.13%166,100431億5637万+11.9%39.3411.63
08/042,1682,2722,1682,255+2.97%95,100422億5689万+10.81%38.5211.38