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
12/301,3501,4101,3501,410+3.07%31,400138億8568万0%41.576.22
12/291,3201,3731,3041,368+1.71%25,900134億7206万-3.18%40.346.03
12/281,2411,3781,2411,345+12.08%63,900132億4556万-5.15%39.665.93
12/251,2341,2451,1701,200-4%98,100118億1760万-15.61%35.385.29
12/241,3261,3271,2501,250-6.16%42,600123億1000万-12.59%36.865.51
12/221,3501,3641,3261,332-2.77%31,400131億1753万-7.11%39.275.87
12/211,3721,3751,3531,370-2.28%16,800134億9176万-4.6%40.396.04
12/181,3931,4031,3801,402-0.14%21,500138億689万-2.44%41.346.18
12/171,4091,4291,3941,404+0.14%9,600138億2659万-2.23%41.46.19
12/161,3991,4051,3861,402+1.3%15,100138億689万-2.37%41.346.18
12/151,4141,4191,3721,384-2.12%32,500136億2963万-3.82%40.816.1
12/141,4001,4501,3841,414+0.28%16,500139億2507万-2.01%41.696.23
12/111,4081,4201,4001,410+0.14%10,100138億8568万-2.42%41.576.22
12/101,4291,4501,4051,408-1.47%14,400138億6598万-2.63%41.516.21
12/091,4511,4551,4271,429-1.79%22,700140億7279万-1.45%42.136.3
12/081,4651,4871,4511,455-1.56%19,500143億2884万+0.07%42.96.41
12/071,4731,4891,4611,478+0.34%9,600145億5534万+1.44%43.586.52
12/041,4501,4791,4461,473-0.47%16,500145億610万+0.82%43.436.49
12/031,4911,4991,4771,480-1.33%14,900145億7504万+1.23%43.646.52
12/021,5001,5071,4831,5000%17,700147億7200万+2.53%44.236.61
12/011,4621,5201,4511,500+3.59%43,500147億7200万+2.53%44.236.61
11/301,4491,4621,4481,448-0.34%6,500142億5990万-1.16%42.696.38
11/271,4651,4831,4531,453-1.69%17,700143億914万-0.95%42.846.41
11/261,4531,4821,4491,478+1.09%25,100145億5534万+0.82%43.586.52
11/251,4761,4791,4541,462-0.95%13,100143億9777万-0.14%43.116.44
11/241,4901,4951,4661,476-0.61%13,900145億3564万+0.82%43.526.51
11/201,4151,4901,4151,485+2.48%18,000146億2428万+1.5%43.796.55
11/191,4101,4581,3981,449+2.77%32,100142億6975万-0.75%42.726.39
11/181,3601,4281,3601,410+3.91%18,400138億8568万-3.29%41.576.22
11/171,3781,3931,3501,357-1.45%14,000133億6373万-6.99%40.015.98
11/161,3501,3801,3431,377-0.22%18,000135億6069万-5.75%40.66.07
11/131,3851,3941,3631,380-0.36%10,500135億9024万-5.54%40.696.08
11/121,4071,4111,3401,385-2.33%55,900136億3948万-5.33%40.846.11
11/111,4451,4541,4121,418-2.61%23,000139億6446万-2.94%41.816.25
11/101,4671,4921,4561,456-2.02%13,900143億3868万0%42.936.42
11/091,4971,5191,4701,486+1.3%28,100146億3412万+2.48%43.816.55
11/061,4301,4901,4301,467+2.59%12,000144億4701万+1.88%43.256.47
11/051,5131,5171,4211,430-5.55%43,300140億8264万-0.07%42.166.3
11/041,5301,5491,5141,514-0.53%24,700149億987万+6.62%44.646.67
11/021,5311,5421,5131,522-1.36%24,600149億8865万+8.1%44.886.71
10/301,5501,5501,5171,543-1.66%25,800151億9546万+10.85%45.56.8
10/291,5291,5701,5101,569+4.67%38,700154億5151万+14.11%46.266.92
10/281,5001,5351,4811,499-0.07%27,900147億6215万+10.22%44.26.61
10/271,5231,5481,5001,500-1.45%21,000147億7200万+11.28%44.236.61
10/261,5501,5701,5201,522-0.78%24,700149億8865万+13.84%44.886.71
10/231,4861,5471,4861,534+2.75%42,400151億683万+15.51%45.236.76
10/221,4481,5131,4471,493+3.82%33,600147億306万+13.19%44.026.58
10/211,4201,4421,4121,438+0.91%9,300141億6142万+9.77%42.46.34
10/201,4551,4551,4211,425-2.46%14,900140億3340万+9.45%42.026.28
10/191,4791,4791,4461,461+0.83%23,400143億8792万+12.91%43.086.44
10/161,4351,4671,4201,449+2.33%24,700142億6975万+13.11%42.726.39
10/151,3801,4291,3761,416+1.14%22,500139億4476万+11.5%41.756.24
10/141,4221,4291,4001,400-2.51%26,200137億8720万+11.02%41.286.17
10/131,4061,4481,4061,436+2.06%41,800141億4172万+14.33%42.346.33
10/091,4981,4981,3971,407+1.44%140,700138億5613万+12.65%41.496.2
10/081,4201,4281,3801,387-1.42%43,000136億5917万+11.5%40.96.11
10/071,3351,4141,3351,407+5.31%55,500138億5613万+13.19%41.496.2
10/061,3351,3801,3181,336+2.3%30,800131億5692万+7.48%39.395.89
10/051,3101,3191,2831,306+1.16%21,000128億6148万+5.15%38.515.76
10/021,2531,2991,2501,291+3.03%20,600127億1376万+4.2%38.075.69
10/011,2501,2631,2381,253+1.46%20,400123億3954万+1.62%36.945.52
09/301,2151,2491,1941,235+6.93%44,100121億6228万+0.32%36.415.44
09/291,1871,1871,1491,155-4.23%23,600113億7444万-7.08%34.065.09
09/281,1301,2091,1301,206+7.39%27,300118億7668万-4.44%35.565.32
09/251,1421,1421,1051,123-1.06%28,100110億5930万-12.4%33.114.95
09/241,1501,1501,1051,135-3.57%51,600111億7748万-13.09%33.475
09/181,1801,1951,1561,177-1.92%40,500115億9109万-11.5%34.75.19
09/171,2221,2221,1891,200-3.61%66,400118億1760万-11.24%35.385.29
09/161,3091,3091,2381,245-3.04%16,700122億6076万-9.39%36.715.49
09/151,2941,3151,2581,284-1.23%28,300126億4483万-8.02%37.865.66
09/141,3251,3251,2851,300+0.85%26,600128億240万-8.13%38.335.73
09/111,2451,3001,2221,289+6.09%31,000126億9407万-9.99%38.015.68
09/101,1911,2271,1861,215-2.02%16,200119億6532万-16.21%35.825.36
09/091,2001,2401,1811,240+8.77%30,100122億1152万-15.76%36.565.47
09/081,1561,2251,1271,140-2.73%31,700112億2672万-23.75%33.615.03
09/071,1551,1991,1331,172-1.1%28,300115億4185万-22.84%34.565.17
09/041,2661,2701,1421,185-7.13%37,900116億6988万-23.25%34.945.22
09/031,2861,2991,2611,276+0.87%19,300125億6604万-18.62%37.625.62
09/021,2001,3301,1671,265-1.56%44,800124億5772万-20.39%37.35.58
09/011,3741,3851,2831,285-5.86%57,100126億5468万-20.19%37.895.66
08/311,3401,3771,3401,365-2.5%50,800134億4252万-16.26%40.256.02
08/281,3081,4201,3081,400+7.36%79,100137億8720万-14.95%41.286.17
08/271,3001,3181,2641,304+6.02%90,100128億4179万-21.59%38.455.75
08/261,1991,2501,1671,230+6.22%111,400121億1304万-26.96%36.275.42
08/251,1561,2981,0351,158-2.36%248,600114億398万-32.24%34.145.1
08/241,4201,4501,1821,186-22.58%218,300116億7972万-31.72%34.975.23
08/211,5801,5931,5011,532-6.98%101,700150億8345万-13.1%45.166.75
08/201,6901,6901,6471,647-3%44,300162億1570万-7.16%48.557.26
08/191,7211,7231,6981,698-1.62%26,100167億1782万-4.71%50.057.48
08/181,7251,7391,7201,726-0.23%11,100169億9350万-3.41%50.887.61
08/171,7301,7351,7191,730-0.29%18,000170億3288万-3.35%517.62
08/141,7441,7441,7301,735-0.52%18,600170億8211万-3.13%51.147.65
08/131,7761,7761,7371,744-2.9%19,100171億7072万-2.79%51.417.69
08/121,7581,7961,7451,796+1.93%44,500176億8269万-0.22%52.947.92
08/111,7301,7631,7301,762+2.2%18,800173億4794万-2.71%51.947.77
08/101,7391,7401,7201,724-0.81%28,700169億7381万-5.22%50.827.6
08/071,7661,7711,7381,738-1.53%38,000171億1165万-5.03%51.237.66
08/061,7781,8001,7651,765-2.27%22,500173億7748万-4.28%52.037.78
08/051,7511,8071,7501,806+2.73%35,700177億8115万-2.75%53.247.96
08/041,7851,7931,7521,758-1.35%36,800173億856万-5.59%51.827.75