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
12/301,8091,8091,7351,746-1.8%133,900167億2929万+3.87%-50.12
12/291,7101,8041,6741,778+4.59%122,000170億3590万+6.72%-51.04
12/281,6101,7281,5791,700+7.8%125,200162億8855万+3.16%-48.8
12/251,6001,6301,5701,577-1.93%175,600151億1002万-3.43%-45.27
12/241,6801,6961,6011,608-4.06%103,000154億705万-0.86%-46.16
12/221,6731,7671,6651,676+0.96%166,100160億5859万+4.03%-48.11
12/211,6601,6831,6401,660-0.36%104,900159億529万+3.88%-47.65
12/181,6851,7181,6611,666-1.19%131,500159億6277万+5.11%-47.82
12/171,7501,7511,6861,686-2.03%102,600161億5440万+7.05%-48.4
12/161,7191,7431,6651,721+2.14%132,400164億8976万+9.9%-49.4
12/151,8001,8031,6501,685-5.87%223,000161億4482万+8.64%-48.37
12/141,6841,8371,6801,790+0.85%228,600171億5088万+16.54%-51.38
12/111,6571,8221,6571,775+7.45%389,800170億716万+16.93%-50.95
12/101,5841,7191,5821,652+1.85%240,500158億2863万+10.43%-47.42
12/091,5931,6451,5671,622-0.18%171,900155億4119万+9.52%-46.56
12/081,6901,6991,5711,625-5.58%374,100155億6993万+10.77%-46.65
12/071,8501,8641,7131,721-5.96%303,200164億8976万+17.23%-49.4
12/041,9201,9451,7931,830-7.11%521,900175億3414万+24.83%-52.53
12/031,8702,1601,8501,970+8.78%1,090,100188億7555万+34.93%-56.55
12/021,6951,8471,6951,811+5.91%445,300173億5209万+24.9%-51.99
12/011,5501,7101,5501,710+9.97%535,300163億8436万+18.42%-49.09
11/301,4901,5551,4811,555+5.57%130,200148億9923万+7.61%-44.64
11/271,5441,5551,4651,473-5.46%157,700141億1354万+1.52%-42.28
11/261,4201,6171,4101,558+9.72%375,900149億2797万+6.79%-44.72
11/251,3951,4491,3871,420+2.68%100,700136億573万-3.27%-40.76
11/241,3111,3981,3101,383+4.77%112,900132億5121万-6.93%-39.7
11/201,3301,3301,3131,320-0.3%40,000126億3768万-13.33%-37.86
11/191,3121,3681,3101,324+1.3%85,600126億7597万-15.4%-37.98
11/181,3221,3381,3071,307-2.61%77,700125億1321万-18.57%-37.49
11/171,3751,3801,3321,342+0.75%46,900128億4830万-18.57%-38.49
11/161,2811,3551,2801,332-0.67%67,000127億5256万-21.09%-38.21
11/131,3551,3761,3241,341-4.96%164,500128億3873万-22.35%-38.46
11/121,4331,4881,3981,411-4.21%168,700135億891万-20.24%-40.47
11/111,3201,5171,3201,473+9.52%324,200141億250万-18.62%-42.25
11/101,2821,3971,2751,345+2.59%128,900128億7703万-27.22%-38.58
11/091,3201,3431,3001,311-1.21%102,800125億5151万-30.52%-37.6
11/061,1881,3501,1861,327+6.42%313,800127億469万-31.14%-38.06
11/051,2681,2721,2451,247-2.43%192,500119億3877万-36.57%-35.77
11/041,2691,2881,2161,278+1.83%448,900122億3557万-36.32%-36.66
11/021,3451,3601,2551,255-24.17%916,300120億1537万-38.69%-36
10/301,6671,6991,6101,655-1.37%132,400158億4497万-20.7%-47.47
10/291,6781,7091,6701,6780%82,600160億6517万-20.51%-48.13
10/281,6821,6981,6711,678-1.58%91,900160億6517万-21.52%-48.13
10/271,6711,7261,6711,705+2.28%119,100163億2367万-21.17%-48.91
10/261,7221,7331,6671,667-3.7%175,700159億5985万-23.74%-47.82
10/231,7431,7481,7121,731+1.23%175,800165億7259万-21.67%-49.65
10/221,7001,7461,6791,710+1.85%266,300163億7154万-23.52%-49.05
10/211,7791,7791,6791,679-6.2%312,900160億7474万-25.9%-48.16
10/201,8701,9201,6581,790-3.66%636,800171億3746万-22.04%-51.34
10/192,2802,2801,8271,858-19.88%596,000177億8849万-20.05%-53.29
10/162,3332,3332,2802,319-2.07%75,600222億210万-0.98%-66.52
10/152,3052,3682,3032,368+1.85%26,800226億7123万+0.98%-67.92
10/142,3512,3602,3112,325-2.06%34,800222億5955万-0.85%-66.69
10/132,3402,3772,3202,374+1.32%33,500227億2867万+1.02%-68.09
10/092,2982,3502,2732,343+1.21%69,900224億3188万-0.38%-67.21
10/082,3412,3802,2892,315-2.53%44,800221億6381万-1.82%-66.4
10/072,4312,4312,3412,375-2.54%47,600227億3825万+0.08%-68.12
10/062,4962,4962,4012,437+0.08%82,700233億3183万+2.27%-69.9
10/052,3712,4482,3352,435+4.91%43,900233億1269万+2.01%-69.84
10/022,3062,3322,2872,321+0.65%19,400222億2125万-2.81%-66.57
10/012,3012,3422,2802,306+0.48%35,300220億7764万-3.47%-66.14
09/302,2752,3202,2752,295+1.1%24,100219億7233万-4.18%-65.83
09/292,2752,2832,2452,270-0.7%34,800217億3298万-5.85%-65.11
09/282,2702,3232,2672,286+0.93%27,200218億8616万-5.96%-65.57
09/252,2512,3342,2402,265+0.58%36,100216億8511万-7.81%-64.97
09/242,2972,3432,2522,252-3.6%41,300215億6064万-9.41%-64.59
09/182,2862,3792,2832,336+0.69%26,500223億6486万-6.97%-67
09/172,2612,3202,2612,320+2.25%21,100222億1168万-8.19%-66.55
09/162,3302,3302,2402,269-0.48%43,300217億2340万-10.81%-65.08
09/152,3322,3902,2772,280-4.28%58,400218億2872万-11.01%-65.4
09/142,4152,4512,3402,382-2.38%62,600228億526万-7.71%-68.32
09/112,4202,4982,4032,440+0.45%52,200233億6056万-5.97%-69.99
09/102,4522,4632,4152,429-2.92%99,400232億5524万-6.79%-69.67
09/092,3612,5202,3612,502+8.08%60,600239億5414万-4.43%-71.77
09/082,4002,4362,3002,315-3.38%29,100221億6381万-11.88%-66.4
09/072,3002,4162,2562,396+1.57%38,900229億3930万-9.31%-68.73
09/042,4402,4402,2902,359-3.56%57,500225億8506万-11.12%-67.66
09/032,5052,5182,4462,446+1.03%30,600234億1800万-8.29%-70.16
09/022,3512,5202,3502,421-3.2%70,300231億7865万-9.43%-69.44
09/012,6552,6592,4592,501-6.85%108,700239億4457万-6.75%-71.74
08/312,6022,7252,6022,685+1.9%51,500257億619万-0.15%-77.01
08/282,6762,6762,5752,635+4.32%48,500252億2749万-2.01%-75.58
08/272,4702,5752,4702,526+2.72%96,200241億8392万-6.2%-72.45
08/262,4012,4702,3332,459+4.28%100,600235億4246万-9.03%-70.53
08/252,2422,5742,1712,358-3.44%239,300225億7549万-13.21%-67.64
08/242,5552,6502,4352,442-9.56%193,300233億7970万-10.75%-70.04
08/212,6452,7682,6452,700-2.53%105,300258億4980万-1.89%-77.44
08/202,9002,9272,7702,770-5.69%142,800265億1998万+0.47%-79.45
08/192,9512,9902,9022,937-1.51%86,100281億1883万+6.45%-84.24
08/182,9153,0352,9052,982+3.33%247,900285億4966万+8.28%-85.53
08/172,7512,9252,7472,886+5.1%155,300276億3056万+5.17%-82.78
08/142,7242,7632,7242,746+0.81%55,400262億9020万+0.29%-78.76
08/132,7232,7402,6962,724+0.11%37,100260億7957万-0.47%-78.13
08/122,7732,7732,7032,721-1.16%23,300260億5085万-0.66%-78.05
08/112,7452,7692,7372,753+0.66%36,400263億5722万+0.25%-78.97
08/102,7202,7472,7192,735+0.4%37,100261億8489万-0.47%-78.45
08/072,7222,7402,7132,724+0.15%32,000260億7957万-0.98%-78.13
08/062,7332,7742,7202,720-0.87%56,900260億4128万-1.27%-78.02
08/052,6802,7802,6802,744+2.39%49,300262億7105万-0.58%-78.71
08/042,7002,7192,6772,680-0.33%26,600256億5832万-2.9%-76.87