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
12/30443448437438-0.23%3,672,2001163億5829万-6.21%11.641.37
12/29439442430439-0.45%7,477,1001166億2394万-6.6%11.671.37
12/28432445432441+2.32%4,488,5001171億5526万-6.57%11.721.38
12/25435443427431-2.05%7,270,6001144億9868万-9.07%11.451.35
12/24451452438440-1.79%5,232,6001168億8960万-7.76%11.691.38
12/22451456447448-1.1%3,611,5001190億1487万-6.67%11.91.4
12/21454459449453-1.52%6,375,9001203億4316万-6.21%12.041.42
12/18462504457460-1.29%22,134,8001222億277万-5.15%12.221.44
12/17473477465466+1.08%6,131,1001237億9672万-3.92%12.381.46
12/16459470453461+2.9%8,667,3001224億6843万-5.14%12.251.44
12/15459460448448-2.4%7,311,0001190億1487万-7.63%11.91.4
12/14455459451459-2.13%8,181,5001219億3711万-5.36%12.21.44
12/11464471462469+0.86%5,959,8001245億9369万-3.1%12.461.47
12/10472474463465-2.72%6,784,1001235億3106万-3.53%12.361.45
12/09476481473478-0.42%7,447,9001269億8461万-0.42%12.71.5
12/08483487478480-0.83%5,068,5001275億1593万+0.42%12.751.5
12/07491492484484-0.21%4,830,1001285億7856万+1.47%12.861.51
12/04483487481485-1.62%4,637,6001288億4422万+2.11%12.891.52
12/03489494483493+0.2%10,126,7001309億6949万+4.23%13.11.54
12/02494507492492+0.41%11,577,5001307億383万+4.46%13.071.54
12/01487492484490+1.24%4,381,6001301億7251万+4.48%13.021.53
11/30489491482484-0.82%3,291,3001285億7856万+3.42%12.861.51
11/27489495486488-0.61%6,611,8001296億4120万+4.72%12.971.53
11/26495497489491-0.41%4,294,8001304億3817万+5.59%13.051.54
11/25499506492493-1.6%5,190,5001309億6949万+6.48%13.11.54
11/24495502492501+0.8%5,178,2001330億9475万+8.68%13.311.57
11/20495498488497-1.39%11,974,2001320億3212万+8.28%13.211.55
11/19506509499504+0.2%11,274,4001338億9173万+10.53%13.391.58
11/18516516498503-1.57%16,060,1001336億2607万+11.28%13.371.57
11/17514519500511-0.2%19,561,4001357億5134万+13.56%13.581.6
11/16494516491512+1.59%22,374,6001360億1699万+14.54%13.61.6
11/13492510487504+6.78%45,054,0001338億9173万+13.77%13.391.58
11/12476482466472-2.28%16,035,3001253億9067万+7.27%12.541.48
11/11457497457483+10.02%52,531,5001283億1291万+10.27%12.831.51
11/10434442429439+0.23%3,872,3001166億2394万+0.69%11.671.37
11/09440444438438+1.15%4,163,9001163億5829万+0.92%11.641.37
11/06420435420433+2.85%5,513,9001150億3000万0%11.511.35
11/05426427420421-1.64%5,618,8001118億4210万-2.55%11.191.32
11/04437439425428-1.38%5,549,8001137億170万-0.47%11.371.34
11/02435436429434-1.36%4,143,5001152億9565万+0.93%11.531.36
10/30438444433440+0.46%7,746,1001168億8960万+2.8%11.691.38
10/29445446436438-0.9%4,175,8001163億5829万+2.82%11.641.37
10/28440446439442+0.23%5,012,9001174億2092万+4.25%11.741.38
10/27445448437441-1.56%6,579,4001171億5526万+4.5%11.721.38
10/26455456446448-0.44%5,667,2001190億1487万+6.67%11.91.4
10/23456457447450+0.9%7,783,6001195億4619万+7.91%11.961.41
10/22444452442446+0.45%4,903,1001184億8355万+7.47%11.851.39
10/21440448437444+0.45%4,627,7001179億5224万+7.51%11.81.39
10/20447448435442-0.45%5,414,4001174億2092万+7.54%11.741.38
10/19458460443444-1.99%12,414,3001179億5224万+8.82%11.81.39
10/16430456429453+6.59%21,734,8001203億4316万+11.85%12.041.42
10/15415429414425+0.95%4,380,6001129億473万+5.72%11.291.33
10/14430431417421-3.22%5,582,5001118億4210万+5.25%11.191.32
10/13441444434435-0.23%6,917,8001155億6131万+9.3%11.561.36
10/09433437426436+1.63%5,536,5001158億2697万+9.82%11.591.36
10/08433443428429+0.7%9,488,9001139億6736万+8.61%11.41.34
10/07415428414426+1.91%7,574,2001131億7039万+7.85%11.321.33
10/064244334164180%6,505,3001110億4512万+5.82%11.111.31
10/05420425417418+1.95%7,938,0001110億4512万+5.82%11.111.31
10/024084134034100%5,055,6001089億1986万+4.06%10.891.28
10/01399415399410+3.54%9,021,1001089億1986万+4.06%10.891.28
09/30392399384396+2.59%6,219,2001052億64万+0.51%10.681.26
09/29398400380386-4.93%7,794,2001025億4406万-2.28%10.411.23
09/28409416402406+0.74%7,559,8001078億5722万+2.01%10.951.29
09/25381405380403+6.05%9,962,6001070億6025万+0.5%10.871.28
09/24380387379380-2.56%3,884,0001009億5011万-5.94%10.251.21
09/18390396385390-1.02%4,137,0001036億669万-4.18%10.521.24
09/17386396385394+2.87%9,335,5001046億6933万-4.14%10.631.25
09/16390394379383-0.52%4,941,6001017億4709万-7.49%10.331.22
09/15399404383385-2.53%9,007,8001022億7840万-7.89%10.391.22
09/14403403390395-1%8,302,1001049億3498万-6.4%10.661.25
09/11380412380399+4.18%13,899,7001059億9762万-6.12%10.771.27
09/10370386369383-0.52%7,524,2001017億4709万-10.72%10.331.22
09/09378387367385+6.94%9,829,9001022億7840万-11.09%10.391.22
09/08365374356360-1.91%7,486,900956億3695万-17.62%9.711.14
09/07372374359367-2.91%10,695,900974億9655万-16.97%9.91.17
09/04393393372378-3.08%8,952,2001004億1879万-15.25%10.21.2
09/034004043873900%7,000,1001036億669万-13.33%10.521.24
09/02385402383390-2.01%9,023,2001036億669万-14.1%10.521.24
09/01424425396398-7.23%11,973,7001057億3196万-12.91%10.741.26
08/31423430420429+0.47%4,780,9001139億6736万-6.74%11.581.36
08/28418433415427+4.15%8,500,4001134億3605万-7.58%11.521.36
08/27417422409410+0.74%8,132,3001089億1986万-11.64%11.061.3
08/26401411394407+3.56%10,292,6001081億2288万-12.85%10.981.29
08/25388424370393-2.72%16,593,4001044億367万-16.2%10.61.25
08/24420431398404-8.18%17,127,6001073億2591万-14.41%10.91.28
08/21447450432440-4.76%15,614,1001168億8960万-7.37%11.871.4
08/20469474460462-1.7%5,424,7001227億3408万-2.94%12.471.47
08/19470477469470-0.63%4,642,1001248億5935万-1.05%12.681.49
08/184734774704730%2,785,3001256億5632万-0.42%12.761.5
08/17477481466473-1.66%11,152,5001256億5632万-0.21%12.761.5
08/14472485472481+1.26%8,869,4001277億8159万+1.69%12.981.53
08/13479480472475-1.25%7,072,6001261億8764万+0.85%12.821.51
08/12481488474481+0.63%7,215,2001277億8159万+2.34%12.981.53
08/11475485472478+0.63%11,260,2001269億8461万+1.92%12.91.52
08/10496497467475-4.04%18,131,9001261億8764万+1.28%12.821.51
08/07488496485495+1.43%4,457,1001315億80万+5.54%13.361.57
08/064954974874880%6,663,2001296億4120万+4.27%13.171.55
08/05477498476488+2.74%11,350,2001296億4120万+4.27%13.171.55
08/044764814704750%3,746,8001261億8764万+1.71%12.821.51