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
12/302,7883,1302,7552,987+8.46%101,10081億2613万+45.49%-8.8
12/292,8002,8502,6802,754-1.29%46,30074億9225万+37.36%-8.11
12/282,6002,8392,6002,790+10.28%68,00075億9019万+41.91%-8.22
12/252,5902,5902,4502,530-0.39%28,70068億8286万+31.36%-7.45
12/242,5002,6042,5002,540+5.39%72,90069億1007万+33.9%-7.48
12/222,8253,0002,3502,410-8.19%387,40065億5640万+29.01%-7.1
12/212,6252,6252,6252,625+23.53%20,50071億3448万+42.35%-7.72
12/182,1252,1252,1252,125+23.19%6,80057億7553万+17.21%-6.25
12/171,7481,7481,7101,725+0.82%2,80046億8837万-4.22%-5.08
12/161,7501,7501,7091,711+0.65%40046億5032万-5.16%-5.04
12/151,7131,7491,7001,700-2.63%2,50046億2043万-5.92%-5
12/141,7511,7511,7001,746-0.34%2,60047億4545万-3.59%-5.14
12/111,7801,7901,7511,752-2.61%4,40047億6176万-3.36%-5.16
12/101,7811,8001,7721,799-0.06%5,20048億8950万-1.26%-5.29
12/091,7911,8001,7901,800+0.06%2,10048億9222万-1.75%-5.3
12/081,8101,8101,7901,799-0.06%2,30048億8950万-2.44%-5.29
12/071,8331,8331,7981,800-0.61%3,20048億9222万-3.02%-5.3
12/041,7761,8111,7761,811+0.06%2,80049億2211万-3.16%-5.33
12/031,7761,8201,7761,810+0.33%2,40049億1939万-3.83%-5.33
12/021,7931,8041,7801,804-0.55%4,00049億309万-4.75%-5.31
12/011,8331,8351,7871,814-0.87%5,70049億3027万-4.93%-5.34
11/301,8601,8601,8101,830-1.82%2,00049億7375万-4.84%-5.39
11/271,8831,8901,8521,864-1.01%2,60050億6616万-3.52%-5.49
11/261,9201,9251,8411,883-1.88%8,40051億1780万-3.04%-5.54
11/251,7941,9201,7841,919+7.69%11,20052億1565万-1.49%-5.65
11/241,7991,8091,7801,782+0.45%5,40048億4329万-8.8%-5.24
11/201,7671,7921,7671,774-1.17%2,40048億2155万-9.44%-5.22
11/191,7751,8001,7751,795-0.11%2,70048億7863万-8.6%-5.28
11/181,8051,8051,7701,797-1.21%3,20048億8406万-8.69%-5.29
11/171,7801,8401,7801,819+0.55%2,90049億4386万-7.81%-5.35
11/161,8111,8381,8001,809-2.27%2,00049億1668万-8.17%-5.32
11/131,9601,9781,8401,851+0.6%15,50050億3083万-5.85%-5.45
11/121,7761,8401,7761,840+2.74%2,00050億93万-6.07%-5.41
11/111,7711,8251,7681,791+0.56%2,20048億6775万-8.25%-5.27
11/101,8281,8901,7661,781-1%3,50048億4057万-8.43%-5.24
11/091,8011,8291,7931,799-0.77%3,60048億8950万-7.22%-5.29
11/061,8541,8571,7801,813-8.16%10,80049億2755万-6.21%-5.34
11/052,0182,0181,8721,974-3.24%6,00053億6513万+2.33%-5.81
11/042,0622,0972,0112,040-2.49%2,90055億4451万+6.58%-6
11/022,1012,1012,0002,092-0.43%4,40056億8584万+9.99%-6.16
10/302,1402,1492,0992,101-2.23%2,50057億1030万+11.46%-6.18
10/292,1302,1602,0802,149+1.85%1,50058億4076万+15.04%-6.32
10/282,1602,1602,0352,110-0.47%2,60057億3476万+13.81%-6.21
10/272,1692,1692,1202,120-1.85%1,70057億6194万+14.97%-6.24
10/262,1022,1792,1022,160-0.92%9,80058億7066万+17.78%-6.36
10/232,0772,1852,0582,180+6.5%7,00059億2502万+19.58%-6.42
10/222,1502,1502,0402,047-3.31%4,10055億6354万+13.28%-6.02
10/212,0792,1851,9992,117+4.18%11,70057億5061万+17.68%-6.23
10/202,0252,0491,9802,032-2.31%7,10055億1972万+13.84%-5.98
10/191,9052,0811,9052,080+8.9%8,50056億5011万+17.25%-6.12
10/161,8861,9101,8711,910+1.27%3,90051億8832万+8.65%-5.62
10/151,8521,9001,8521,886-0.32%1,90051億2313万+7.65%-5.55
10/141,9421,9421,8501,892-2.47%8,40051億3942万+8.3%-5.56
10/131,7421,9401,7421,940+11.37%7,10052億6981万+11.17%-5.71
10/091,6841,7421,6841,742+1.81%2,00047億3196万+0.06%-5.12
10/081,6791,7181,6401,711+1.91%4,60046億4776万-1.89%-5.03
10/071,6471,6791,6451,679+2.07%2,80045億6083万-4.17%-4.94
10/061,6401,6591,6401,645+0.73%1,80044億6847万-6.8%-4.84
10/051,6031,6671,6031,633+0.31%2,30044億3588万-7.9%-4.8
10/021,6151,6321,6071,628-1.63%1,50044億2229万-8.64%-4.79
10/011,7271,7271,6361,655-2.42%90044億9564万-7.49%-4.87
09/301,6971,7001,6961,696+4.89%30046億955万-5.52%3540.374.05
09/291,7591,7591,6171,617-6.75%1,80043億9484万-10.51%3375.463.87
09/281,7791,7791,6601,734+4.52%1,50047億1283万-5.14%3619.694.14
09/251,6421,6811,6001,659-1.07%4,20045億899万-10.32%3463.133.97
09/241,6901,7301,6561,677-7.35%9,80045億5791万-10.66%3500.714.01
09/181,8071,8451,8071,810-2%1,30049億1342万-4.84%3773.754.32
09/171,8351,8801,8351,847-1.49%1,90050億1386万-4%3850.94.41
09/161,9651,9651,8501,8750%3,50050億8987万-4.58%3909.274.48
09/151,8341,8761,8301,875+4.52%3,60050億8987万-6.3%3909.274.48
09/141,8001,8401,7941,794-2.5%2,30048億6999万-12.45%3740.394.28
09/111,8441,8441,8331,840+3.66%1,90049億9486万-12%3836.34.39
09/101,7111,7751,7051,775+1.25%2,50048億1841万-16.55%3700.784.24
09/091,7201,7701,7161,753+4.72%3,10047億5869万-19.25%3654.914.19
09/081,7571,7721,6711,674-4.67%4,20045億4424万-24.56%3490.24
09/071,7351,8001,7351,756-1.07%1,60047億6683万-22.75%3661.174.19
09/041,8801,8951,7751,775-2.63%7,20048億1841万-23.72%3700.784.24
09/031,8491,9301,8231,823-1.41%2,80049億4871万-23.66%3800.864.35
09/021,7361,8671,7361,849+0.98%6,90050億1929万-24.25%3855.074.41
09/011,8991,9901,8311,831-4.24%5,70049億7043万-26.58%3817.544.37
08/311,9271,9791,9021,912-4.26%8,00051億9031万-24.99%3986.424.56
08/281,8971,9981,8551,997+9.07%8,70054億2105万-23.22%4163.644.77
08/271,9141,9201,7151,831-2.29%17,50049億7043万-31.04%3817.544.37
08/261,9951,9951,8471,874+4.11%10,20050億8716万-30.93%3907.194.47
08/251,8041,9951,7001,800-0.22%13,20048億8628万-35.02%3752.94.3
08/241,9802,0101,8041,804-9.16%24,40048億9713万-36.3%3761.244.31
08/212,0512,0701,9571,986-8.06%35,90053億8861万-31.28%4138.724.74
08/202,2592,2592,1592,160-4.51%7,30058億6072万-26.51%4501.335.15
08/192,3402,3402,2572,262-3.33%5,30061億3748万-24.2%4713.895.4
08/182,3452,3652,2762,340+1.74%20,30063億4912万-22.7%4876.445.58
08/172,3262,3502,2342,300-3.08%32,60062億4059万-25.01%4793.085.49
08/142,4202,4602,3732,373-17.4%30,60064億3866万-23.5%4945.215.66
08/132,7532,8732,7402,873+3.68%5,70077億9531万-8.18%5987.186.86
08/122,9903,0452,7512,771-9.44%9,30075億1855万-11.7%5774.626.61
08/112,9783,0602,9233,060+7.37%5,40083億269万-3.04%6376.887.3
08/102,7452,8982,7452,850+3.83%4,30077億3290万-9.84%5939.256.8
08/072,8122,8302,7402,745-4.62%15,40074億4800万-13.65%5720.446.55
08/062,9202,9572,8752,878-2.54%2,10078億887万-10.2%5997.66.87
08/052,9563,0852,8972,953-1.89%12,00080億1237万-8.26%6153.97.05
08/043,1603,1703,0103,010-3.83%4,20081億6703万-6.55%6272.687.18