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
12/30835840818833+0.24%35,200147億8291万-5.56%34.363.03
12/29812838812831+1.71%40,900147億4742万-6.21%34.273.02
12/28811824802817-0.85%60,000144億9897万-8%33.72.97
12/25799850799824+3.13%182,600146億2319万-7.62%33.983
12/24862868796799-8.58%226,400141億7953万-10.73%32.952.91
12/22892901872874-2.02%48,300155億1052万-2.89%36.053.18
12/21900906888892-0.89%39,600158億2996万-1%36.793.24
12/18903922900900-1.85%57,400159億7194万-0.33%37.123.27
12/17910923900917+1.55%59,100162億7363万+1.44%37.823.33
12/16919919900903+1.57%49,500160億2517万-0.22%37.243.28
12/15910923884889-2.31%69,100157億7672万-1.88%36.663.23
12/14905910893910+0.66%60,500161億4940万+0.11%37.533.31
12/11876905876904+2.38%92,900160億4292万-0.77%37.283.29
12/10876891876883-0.9%71,300156億7024万-3.18%36.423.21
12/09883898883891+0.68%47,300158億1222万-2.52%36.753.24
12/08900907884885-1.12%42,900157億574万-3.38%36.53.22
12/07909912886895+1.36%74,100158億8320万-2.72%36.913.25
12/04888895878883-1.67%65,100156億7024万-4.44%36.423.21
12/03915915896898-0.88%80,600159億3644万-3.23%37.043.27
12/02890914890906+1.46%64,700160億7841万-2.58%37.373.29
12/01879908879893+0.68%68,600158億4771万-4.29%36.833.25
11/30909909879887-0.89%70,700157億4123万-5.24%36.583.23
11/27908913890895-1.97%83,700158億8320万-4.69%36.913.25
11/26927936912913-2.77%42,500162億264万-3.08%37.653.32
11/25932949929939+1.84%58,300166億6405万-0.53%38.733.41
11/24907926899922+3.95%112,000163億6236万-2.33%38.033.35
11/20904911883887-1.88%125,000157億4123万-5.94%36.583.23
11/19923923900904-0.44%59,100160億4292万-4.24%37.283.29
11/18927937907908-0.44%42,200161億1391万-3.81%37.453.3
11/17910926908912-0.22%59,400161億8489万-3.49%37.613.32
11/16916920911914-1.51%28,600162億2039万-3.38%37.73.32
11/13917933914928-0.32%36,500164億6884万-2.21%38.273.37
11/12929941922931-0.43%49,500165億2208万-2.21%38.43.39
11/11934949932935-0.85%52,500165億9307万-1.99%38.563.4
11/10943965938943-1.15%46,600167億3504万-1.57%38.893.43
11/09985985941954-1.85%60,900169億3025万-0.73%39.353.47
11/061,0001,000945972+4.18%115,200172億4969万+0.93%40.093.53
11/05925936907933+0.76%89,800165億5757万-3.32%38.483.39
11/04950954905926-0.96%121,200164億3335万-4.44%38.193.37
11/02987987928935-5.46%69,700165億9307万-3.91%38.563.4
10/309881,015981989+0.1%140,300175億5138万+1.44%40.793.6
10/299951,011988988+0.61%378,200175億3364万+1.23%40.753.59
10/28967983964982+1.76%75,100174億2716万+0.61%40.53.57
10/27980996960965-0.1%93,000171億2546万-1.23%39.83.51
10/26973980956966-0.72%38,600171億4321万-1.33%39.843.51
10/23968975955973+1.78%35,900172億6744万-0.41%40.133.54
10/22976980943956-2.05%72,400169億6574万-1.95%39.433.48
10/21974986952976+1.04%54,900173億2068万+0.1%40.253.55
10/20943974928966+4.09%93,300171億4321万-0.92%39.843.51
10/19915940911928+2.88%62,000164億6884万-4.82%38.273.37
10/16912913900902-1.42%45,700160億743万-7.39%37.23.28
10/15908928905915+1.44%47,600162億3813万-6.35%37.743.33
10/14928930902902-3.63%83,800160億743万-8.24%37.23.28
10/13930969926936-0.53%111,400166億1081万-5.93%38.63.4
10/09965980937941-3.39%102,300166億9955万-6.37%38.813.42
10/081,0091,012964974-2.6%81,800172億8518万-4.04%40.173.54
10/071,0101,0209841,000-0.3%78,600177億4660万-1.96%41.243.64
10/061,0061,0199841,003-1.18%130,500177億9983万-1.86%41.373.65
10/051,0301,0409901,015-0.88%117,100180億1279万-0.78%41.863.69
10/021,0201,0241,0111,024+0.39%83,500181億7251万-0.19%42.233.72
10/011,0271,0281,0061,020+0.39%101,200177億1158万-0.78%41.163.63
09/301,0281,0281,0011,016-1.36%137,200180億3054万-1.26%41.93.69
09/291,0201,0309841,030+1.38%396,000182億7899万-0.87%42.483.75
09/281,0001,0171,0001,016+2.21%198,100180億3054万-3.15%41.93.69
09/251,0091,010987994-1.49%56,000176億4012万-6.05%413.61
09/241,0001,0099881,009+1.31%108,700179億631万-5.79%41.613.67
09/189801,017980996-1.39%88,400176億7561万-8.46%41.083.62
09/179901,0189901,010-0.49%150,800179億2406万-8.27%41.663.67
09/169791,0159621,015+12.9%299,800180億1279万-8.89%41.863.69
09/15920933886899-2.28%113,000159億5419万-20.16%37.083.27
09/14959970919920-5.54%123,800163億2687万-19.37%37.943.35
09/11946995946974+1.35%147,600172億8518万-15.52%40.173.54
09/10945978920961-0.93%68,800170億5448万-17.3%39.633.49
09/09930977930970+7.78%165,400172億1420万-17.16%40.013.53
09/08959970870900-8.16%207,300159億7194万-23.86%37.123.27
09/07904998875980-8.33%523,500173億9166万-17.99%40.423.56
09/041,1961,2301,0601,069-10.77%123,400176億8874万-11.21%38.093.36
09/031,1801,2201,1721,198-0.17%82,200198億2330万-0.66%42.693.76
09/021,1501,2151,1201,200+2.56%178,800198億5640万-0.25%42.763.77
09/011,1151,2171,1011,170+4.56%211,100193億5999万-2.34%41.693.68
08/311,0161,1451,0161,119+8.12%100,500185億1609万-6.2%39.873.52
08/281,0031,0791,0021,035+0.19%99,700171億2614万-12.81%36.883.25
08/271,1501,1511,0141,033-5.66%89,900170億9305万-13.05%36.813.25
08/261,0951,1301,0171,095+2.24%77,300181億1896万-7.91%39.023.44
08/259701,1808901,071+2.49%241,400177億2183万-9.85%38.163.37
08/241,2161,2509811,045-18.1%212,300172億9161万-11.96%37.243.28
08/211,2001,2851,1801,276+0.55%72,800211億1397万+7.77%45.474.01
08/201,2261,3171,2151,269+1.76%84,800209億9814万+8.65%45.223.99
08/191,3101,3181,2391,247-5.46%112,400206億3410万+8.06%44.433.92
08/181,2981,3801,2801,319-6.98%212,300218億2549万+15.7%474.14
08/171,3361,4201,3361,418+6.14%114,600234億6364万+26.61%50.534.46
08/141,3141,3451,3001,336+0.15%62,600221億679万+21.9%47.64.2
08/131,3191,3381,2861,334+1.99%70,900220億7369万+24.09%47.534.19
08/121,2791,3161,2621,308+1.87%101,200216億4347万+24.22%46.614.11
08/111,2101,2931,1981,284+4.82%121,400212億4634万+24.3%45.754.03
08/101,1721,2501,1601,225+3.9%92,300202億7007万+21.05%43.653.85
08/071,1771,2151,1621,179-1.5%81,800195億891万+18.73%42.013.7
08/061,2201,2251,1341,197-3.08%135,900198億675万+22.64%42.653.76
08/051,2021,2401,2001,235+0.24%91,100204億3554万+29.45%44.013.88
08/041,2001,2371,1501,232+2.16%112,900203億8590万+32.47%43.93.87