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
12/302,7262,7632,7002,722-0.62%129,100242億592万-4.09%53.0413
12/292,6202,7772,6202,739+2.7%170,400243億5710万-3.83%53.3713.08
12/282,5112,6892,5112,667+5.54%193,500237億1683万-6.45%51.9712.73
12/252,5292,6542,4922,527-0.75%256,300224億7185万-11.67%49.2412.07
12/242,6902,7232,5402,546-5.25%194,800226億4081万-10.82%49.6112.16
12/222,7602,7752,6852,687-1.36%174,300238億9468万-5.59%52.3612.83
12/212,8002,8012,6582,724-4.66%235,000242億2371万-4.02%53.0813.01
12/182,8482,9032,8212,857-0.97%172,000254億644万+0.85%55.6713.64
12/172,9302,9392,8362,885+0.98%214,000256億5543万+2.16%56.2113.77
12/162,9252,9702,8312,857-0.63%409,800254億644万+1.85%55.6713.64
12/153,0503,0952,8082,875-5.74%598,600255億6651万+3.64%56.0213.73
12/142,9603,0502,8803,050+0.66%739,600271億2273万+11.23%59.4314.56
12/112,8163,0652,8113,030+5.72%1,232,800269億4488万+12.06%59.0414.47
12/102,5292,9402,5052,866+10.27%2,317,800254億8647万+7.66%55.8413.68
12/092,6562,7122,5952,599-5.49%406,500231億1212万-1.14%50.6412.41
12/082,8552,8552,6702,750-3.71%413,400244億5492万+5.4%53.5813.13
12/072,8442,8982,8352,856+1.06%261,700253億9755万+10.57%55.6513.64
12/042,8732,8842,8002,826-3.45%392,900251億3077万+10.74%55.0613.49
12/032,9092,9802,9012,927-0.51%355,600260億2893万+15.97%57.0313.97
12/022,9903,0252,9112,942-3.22%599,000261億6232万+17.92%57.3214.05
12/013,1103,1753,0203,040+5.23%1,165,600270億3380万+23.13%59.2314.51
11/302,9662,9822,8672,889-5.43%614,800256億9101万+18.6%56.2913.79
11/273,1303,1802,9923,055-3.32%731,300271億6719万+26.87%59.5314.59
11/262,9513,2652,9503,160+9.76%2,513,800281億93万+33.11%61.5715.09
11/252,9523,0652,8652,879-3.29%970,400256億208万+23.19%56.113.75
11/242,9003,0352,8502,977+5.94%2,037,700264億7356万+28.82%58.0114.21
11/202,8012,9512,7132,810-3.1%4,164,600249億7359万+23.08%54.7213.41
11/192,4592,9002,4012,900+20.83%4,545,700257億7346万+28.32%56.4713.84
11/182,3852,4902,3402,400+3.45%615,800213億2976万+7.48%46.7411.45
11/172,5002,5242,3202,320-5.92%414,900206億1876万+4.13%45.1811.07
11/162,4742,5532,4602,466-5.04%287,800219億1632万+10.73%48.0211.77
11/132,5602,6332,5012,597-1.63%876,500230億8057万+16.72%50.5712.39
11/122,4642,6802,4372,640+9.77%3,541,500234億6273万+18.87%51.4112.6
11/112,0842,4502,0602,405+14.85%3,438,000213億7419万+8.19%46.8311.48
11/102,0332,0992,0032,094+1.6%158,600186億1021万-5.72%40.789.99
11/092,1912,2162,0612,061-2.65%363,500183億1693万-7.45%40.139.83
11/061,9602,1221,9452,117+6.65%295,200188億1462万-5.32%41.2310.1
11/052,0102,0241,9611,985-1.83%257,600176億4148万-11.38%38.659.47
11/042,0662,0982,0092,022-4.44%208,400179億7032万-9.97%39.389.65
11/022,0752,1411,9812,116+1.73%284,200188億573万-6.21%41.2110.1
10/302,1092,1091,9562,080-0.38%439,300184億8579万-8.05%40.59.92
10/292,0922,1422,0872,088-1.79%152,800185億5689万-7.94%40.669.96
10/282,2172,2232,1222,126-3.8%280,900188億9461万-6.75%41.410.14
10/272,2732,3072,2082,210-3.32%220,900196億4115万-3.7%43.0410.55
10/262,2012,3442,2002,286+3.58%369,700203億1659万-0.39%44.5210.91
10/232,2852,3002,1972,207+0.23%282,900196億1449万-3.96%42.9810.53
10/222,2002,2222,1832,202+0.09%144,400195億7005万-4.39%42.8810.51
10/212,2502,2542,1932,200-1.87%170,400195億4788万-5.05%42.8310.5
10/202,2052,2972,1652,242+1.17%334,100199億2106万-3.57%43.6510.7
10/192,2812,3302,2062,216-3.53%251,900196億9004万-5.06%43.1410.57
10/162,2702,2992,2112,297+3%239,500204億976万-1.71%44.7210.96
10/152,2122,2832,2042,230+0.81%221,000198億1444万-4.86%43.4210.64
10/142,2832,3092,2032,212-3.41%319,300196億5450万-6.03%43.0710.55
10/132,3102,4412,2902,290-0.35%521,300203億4756万-3.58%44.5810.92
10/092,4222,4602,2832,298-4.69%526,800204億1864万-3.93%44.7410.96
10/082,4702,5442,4112,411-2.82%366,200214億2269万+0.17%46.9411.5
10/072,5932,6602,4522,481-7.7%893,100220億4467万+2.1%48.311.84
10/062,8712,8712,6432,688+13.37%2,526,000238億8395万+9.71%52.3312.82
10/052,2952,4452,2952,371+5.61%538,300210億6728万-3.97%46.1611.31
10/022,2492,2732,2002,245-1.79%209,200199億4772万-10.34%43.7110.71
10/012,2402,2892,1662,286+3.21%308,200203億1202万-9.79%44.5110.91
09/302,1882,2402,0882,215+3.65%340,300196億8559万-13.38%43.1310.57
09/292,2422,2422,1162,137-5.86%329,900189億9237万-18%41.6110.2
09/282,2902,3172,2352,270+0.8%285,100201億7439万-15.04%44.210.83
09/252,2222,2952,2042,252+0.63%336,300200億1442万-18.08%43.8510.75
09/242,3002,3422,2242,238-5.97%352,200198億9000万-20.83%43.5810.68
09/182,4842,5802,3522,380-4.8%1,261,700210億9370万-18.16%46.2211.33
09/172,2602,5222,2152,500+12.51%1,239,900221億5725万-15.68%48.5511.9
09/162,4032,4302,2122,222-6.05%539,000196億9336万-26.08%43.1510.57
09/152,3652,4832,3202,365+2.16%678,200209億6075万-22.76%45.9311.25
09/142,5102,5752,3002,315-9.57%764,000205億1761万-25.54%44.9611.02
09/112,3902,6502,3902,560+6.31%687,200226億8902万-18.55%49.7112.18
09/102,3512,4642,3062,408-1.87%443,600213億4186万-23.77%46.7611.46
09/092,4502,4892,3572,454+6.65%474,600217億4955万-23.17%47.6611.68
09/082,5162,5232,3002,301-6.69%469,100203億9353万-28.5%44.6810.95
09/072,4502,5792,3462,466-1.16%546,100218億5591万-23.94%47.8911.73
09/042,7062,7382,4202,495-8.17%741,300221億1293万-23.49%48.4511.87
09/032,8502,9082,7002,717-0.62%568,900240億8049万-17.29%52.7612.93
09/022,5422,8572,5422,734+2.78%1,234,600242億3116万-16.92%53.0913.01
09/012,9702,9702,6602,660-10.71%1,111,700235億7531万-19.86%51.6612.66
08/312,9003,0552,8802,979-0.5%998,400264億257万-11.84%57.8514.18
08/283,2503,2952,9742,994-5.1%1,252,300265億3552万-12.63%58.1414.25
08/273,4503,4553,1153,155-2.92%992,900279億6244万-9.34%61.2715.01
08/263,1503,2803,0153,250+8.44%1,459,700288億442万-7.85%63.1115.46
08/252,7213,3452,5652,997+4.39%2,461,200265億6211万-16.96%58.214.26
08/243,1403,3052,8062,871-16.05%2,266,600254億4538万-22.28%55.7513.66
08/213,6053,8703,4203,420-9.88%1,127,500302億6050万-9.24%66.316.25
08/204,1004,1153,7153,795-9.54%1,515,800335億7853万-0.73%73.5718.03
08/194,1504,2803,9854,195-0.12%1,378,500371億1777万+9.39%81.3319.93
08/184,3154,3604,0404,200-1.41%1,740,600371億6202万+9.52%81.4319.95
08/173,8454,3153,8204,260+12.11%4,396,600376億9290万+11.87%82.5920.24
08/143,6703,8603,5603,800+7.65%1,548,500336億2278万+0.96%73.6718.05
08/133,6253,7403,3803,530-2.62%1,202,900312億3379万-5.56%68.4416.77
08/123,5453,8403,4753,625+2.26%2,856,700320億7436万-2.63%70.2817.22
08/113,3803,6203,2853,545+11.83%3,419,200313億6651万-4.34%68.7316.84
08/103,1453,4603,0803,170+7.09%3,808,400280億4847万-13.88%61.4615.06
08/073,3853,4152,9602,960-9.62%1,586,700261億9037万-19.54%57.3914.06
08/063,0503,3703,0503,275+7.03%1,717,900289億7752万-11.32%63.4915.56
08/052,9303,1652,9003,060+5.37%948,200270億7518万-17.21%59.3214.54
08/042,8753,0752,8012,904-1.39%914,900256億9488万-21.64%56.313.8