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
12/30103103101103+0.98%85,10042億6320万-3.74%-9.47
12/291021021001020%133,50042億2181万-4.67%-9.38
12/2810110597102+6.25%226,40042億2181万-5.56%-9.38
12/2594969196+2.13%233,20039億7347万-11.11%-8.83
12/2498989294-3.09%350,40038億9069万-13.76%-8.65
12/229910095970%230,60040億1486万-11.82%-8.92
12/2199999697-3%257,60040億1486万-12.61%-8.92
12/1810210298100-2.91%333,60041億3903万-10.71%-9.2
12/17103106103103+0.98%101,10042億6320万-8.85%-9.47
12/16102104101102+2%103,30042億2181万-11.3%-9.38
12/15103104100100-4.76%427,50041億3903万-13.79%-9.2
12/14105105103105-2.78%212,00043億4598万-11.02%-9.66
12/11109111108108-2.7%199,00044億7016万-10%-9.93
12/10111111109111+0.91%77,30045億9433万-8.26%-10.21
12/09111112109110-0.9%114,90045億5294万-9.09%-10.12
12/08110115109111+1.83%139,50045億9433万-9.02%-10.21
12/071091111081090%109,00045億1155万-11.38%-10.03
12/04111111109109-2.68%231,60045億1155万-11.38%-10.03
12/03112113109112-1.75%299,50046億3572万-9.68%-10.3
12/02114115112114-1.72%189,80047億1850万-8.8%-10.49
12/01116117114116+0.87%106,00048億128万-7.94%-10.67
11/30116118114115-1.71%195,30047億5989万-10.16%-10.58
11/27117117115117-0.85%96,40048億4267万-9.3%-10.76
11/26117118116118+0.85%76,20048億8406万-9.23%-10.85
11/25117119115117+0.86%91,40048億4267万-11.36%-10.76
11/241161171141160%100,00048億128万-12.78%-10.67
11/20115118115116-0.85%121,80048億128万-13.43%-10.67
11/19120120116117+2.63%198,00048億4267万-13.97%-10.76
11/18110117110114+4.59%351,10047億1850万-16.79%-10.49
11/17120120108109-6.84%621,00045億1155万-21.58%-10.03
11/16120123115117-5.65%461,20048億4267万-16.43%-10.76
11/13139139118124-12.68%809,40051億3240万-12.06%-11.41
11/12141142133142+0.71%331,70058億7743万0%-13.06
11/11144148139141-0.7%549,70058億3604万-0.7%-12.97
11/101401421371420%187,80058億7743万0%-13.06
11/091431501411420%276,50058億7743万+0.71%-13.06
11/06134150132142+5.19%625,10058億7743万+0.71%-13.06
11/05127136126135+5.47%443,20055億8770万-3.57%-12.42
11/04129130126128-1.54%151,30052億9796万-8.57%-11.77
11/02120130120130+6.56%280,70053億8074万-6.47%-11.96
10/30133133120122-5.43%531,10050億4962万-11.59%-11.22
10/29122140120129+11.21%1,769,10053億3935万-6.52%-11.87
10/28147148112116-21.09%1,344,50048億128万-15.33%-10.67
10/27149149146147-1.34%122,60060億8438万+7.3%-13.52
10/26147150147149-0.67%196,50061億6716万+10.37%-13.71
10/23149150147150+1.35%96,00062億855万+12.78%-13.8
10/22150150148148-0.67%100,20061億2577万+12.12%-13.61
10/21149150145149-0.67%138,90061億6716万+14.62%-13.71
10/201501501431500%229,30062億855万+17.19%-13.8
10/19150151149150-0.66%232,60062億855万+19.05%-13.8
10/161501521491510%252,30062億4994万+20.8%-13.89
10/15152152149151-0.66%280,80062億4994万+22.76%-13.89
10/14150152148152+0.66%334,80062億9133万+24.59%-13.98
10/13149151147151+1.34%355,60062億4994万+25.83%-13.89
10/09147149143149+1.36%408,00061億6716万+25.21%-13.71
10/08140148139147+6.52%649,10060億8438万+24.58%-13.52
10/071381401381380%144,00057億1187万+17.95%-12.69
10/06139141134138+0.73%176,10057億1187万+18.97%-12.69
10/05131143131137+4.58%495,00056億7048万+19.13%-12.6
10/02133133126131+1.55%270,10054億2213万+14.91%-12.05
10/01134134129129-0.77%373,10053億3935万+14.16%-11.87
09/30120135119130+8.33%1,090,60053億8074万+16.07%-11.96
09/29115123115120+6.19%362,40049億6684万+7.14%-11.04
09/281111171111130%103,00046億7711万+0.89%-10.39
09/251101131091130%123,30046億7711万0%-10.39
09/24113122110113+4.63%782,50046億7711万-0.88%-10.39
09/18106110105108-1.82%113,10044億7016万-6.09%-9.93
09/17107129107110+7.84%2,131,10045億5294万-5.17%-10.12
09/16103105101102-0.97%56,90042億2181万-13.56%-9.38
09/15104106102103-2.83%70,80042億6320万-14.17%-9.47
09/14110111103106-0.93%77,80043億8738万-12.4%-9.75
09/11106107104107+1.9%29,10044億2877万-13.01%-9.84
09/10107107103105-2.78%112,10043億4598万-16%-9.66
09/09105110105108+0.93%225,20044億7016万-14.96%-9.93
09/08106109106107+0.94%46,80044億2877万-16.41%-9.84
09/07107115105106-7.83%210,20043億8738万-18.46%-9.75
09/04116116109115-1.71%116,90047億5989万-12.21%-10.58
09/03120123116117-3.31%89,90048億4267万-12.03%-10.76
09/02119123114121-2.42%65,20050億823万-9.7%-11.13
09/01125125119124-0.8%163,90051億3240万-8.15%-11.41
08/31122125116125+5.04%118,20051億7379万-8.09%-11.5
08/28115119114119+7.21%144,60049億2545万-13.14%-10.95
08/27109117107111+1.83%136,70045億9433万-19.57%-10.21
08/26100116100109+6.86%305,80045億1155万-22.14%-10.03
08/259310587102-0.97%486,90042億2181万-28.17%-9.38
08/2412612894103-20.77%992,90042億6320万-28.47%-9.47
08/21130131127130-2.99%304,80053億8074万-10.96%-11.96
08/201321351311340%135,60055億4631万-8.84%-12.33
08/19135137131134-2.9%146,30055億4631万-10.07%-12.33
08/18138140134138+1.47%105,20057億1187万-8%-12.69
08/17128139128136+3.82%294,80056億2909万-9.93%-12.51
08/14128134125131-13.25%852,30054億2213万-13.82%-12.05
08/13151153147151+2.03%181,70062億4994万-1.31%-13.89
08/12148150147148-1.33%55,50061億2577万-3.9%-13.61
08/11150151146150-0.66%135,40062億855万-3.23%-13.8
08/10147156146151+2.03%233,30062億4994万-2.58%-13.89
08/07145148144148+2.07%60,80061億2577万-5.13%-13.61
08/06146147145145-1.36%56,50060億160万-7.64%-13.34
08/05147149146147-0.68%66,60060億8438万-6.96%-13.52
08/041521521481480%53,20061億2577万-6.33%-13.61