株価チャート

2015/06/16～2015/12/30

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
12/301,0861,1231,0861,123+3.41%39,300456億4545万-2.01%-4.87
12/291,0711,1061,0711,086-1.18%44,800441億4155万-5.4%-4.71
12/281,0271,1091,0261,099+4.37%26,400446億6995万-4.27%-4.77
12/251,0401,0641,0401,053-0.66%90,900428億23万-8.36%-4.57
12/241,0861,0941,0501,060-3.64%112,200430億8476万-7.91%-4.6
12/221,0961,1371,0911,100-1.43%105,000447億1060万-4.6%-4.77
12/211,1351,1351,0981,116-2.96%105,100453億6093万-3.13%-4.84
12/181,1531,1851,1401,150-3.85%87,400467億4290万-0.17%-4.99
12/171,2111,2501,1771,196-0.25%97,200486億1261万+3.91%-5.19
12/161,2501,2701,1991,199-2.44%201,200487億3455万+4.44%-5.2
12/151,1701,2381,1701,229+4.15%179,300499億5393万+7.43%-5.33
12/141,1501,1891,1481,180-3.28%90,100479億6228万+3.42%-5.12
12/111,1951,2201,1681,220+4.72%205,400495億8812万+7.11%-5.29
12/101,1231,1791,1221,165+3.74%108,300473億5259万+2.64%-5.05
12/091,1251,1351,1221,123-0.09%36,500456億4545万-1.06%-4.87
12/081,1121,1251,1081,124+0.54%70,900456億8610万-1.14%-4.88
12/071,1261,1261,1161,118+0.63%40,900454億4222万-1.93%-4.85
12/041,1141,1321,1081,111-2.11%46,300451億5770万-2.71%-4.82
12/031,1551,1641,1341,135-1.82%36,300461億3321万-0.96%-4.92
12/021,1521,1751,1401,156+0.17%33,300469億8677万+0.61%-5.01
12/011,1661,1891,1531,154-2.2%60,300469億548万+0.26%-5.01
11/301,2001,2151,1801,180-2.16%67,100479億6228万+2.34%-5.12
11/271,2181,2251,1931,206-0.17%95,600490億1907万+4.6%-5.23
11/261,1701,2101,1681,208+4.68%146,800491億36万+4.86%-5.24
11/251,1881,1881,1401,154-1.79%112,400469億548万+0.26%-5.01
11/241,1321,1751,1131,175+6.82%115,400477億5905万+1.82%-5.1
11/201,1021,1181,0981,100-1.61%46,000447億1060万-4.76%-4.77
11/191,1001,1501,1001,118+1.64%110,200454億4222万-3.7%-4.85
11/181,1151,1281,1001,100+0.27%49,900447億1060万-5.58%-4.77
11/171,0851,1101,0851,0970%32,300445億8866万-6.4%-4.76
11/161,0981,1111,0881,097-1.44%46,500445億8866万-6.88%-4.76
11/131,1041,1171,1021,113-0.18%39,000452億3899万-6.08%-4.83
11/121,1041,1341,1041,115+0.18%48,400453億2029万-6.38%-4.84
11/111,1101,1151,0971,113-0.36%98,000452億3899万-7.17%-4.83
11/101,1411,1741,1161,117-1.93%99,800454億158万-7.69%-4.85
11/091,1301,1431,1071,139-0.09%65,900462億9579万-6.79%-4.94
11/061,0911,1481,0781,140+2.43%75,200463億3644万-6.86%-4.95
11/051,1501,1521,0641,113-3.97%155,700452億3899万-9.29%-4.83
11/041,1741,1871,1501,159-2.11%59,300471億871万-5.7%-5.03
11/021,1731,1901,1731,184-0.42%27,400481億2486万-3.82%-5.14
10/301,1821,2101,1751,189+0.08%50,900483億2809万-3.41%-5.16
10/291,1911,1951,1861,188-0.25%21,000482億8744万-3.49%-5.15
10/281,2131,2131,1881,191-1.41%32,200484億938万-3.33%-5.17
10/271,2121,2251,2001,208-1.23%29,800491億36万-2.03%-5.24
10/261,2201,2381,2121,223+2.34%64,900497億1005万-0.89%-5.31
10/231,1911,2501,1831,195+0.17%78,800485億7197万-2.92%-5.18
10/221,1811,1951,1761,193+1.02%30,100484億9067万-3.01%-5.18
10/211,1781,1931,1671,181-0.17%37,800480億292万-4.37%-5.12
10/201,2151,2171,1811,183-3.43%98,000480億8421万-4.52%-5.13
10/191,2661,2661,2251,225+1.58%87,200497億9135万-1.13%-5.31
10/161,2201,2211,2011,206-1.95%59,200490億1907万-2.58%-5.23
10/151,2271,2381,2001,230+0.16%40,300499億9458万-0.4%-5.34
10/141,2511,2581,2061,228-3.23%87,800499億1328万+0.08%-5.33
10/131,2761,2971,2481,269+1.36%72,000515億7977万+3.85%-5.5
10/091,2561,2851,2521,252-1.8%47,100508億8879万+3.13%-5.43
10/081,2841,3471,2571,275+1.19%162,900518億2365万+5.81%-5.53
10/071,2721,2781,2121,260-3.23%238,100512億1396万+5.18%-5.47
10/061,4001,4201,3011,302-7.53%359,100529億2109万+9.23%-5.65
10/051,4201,5001,3351,408+0.64%965,100572億2956万+19.02%-6.11
10/021,2061,4231,2031,399+16%1,625,000568億6375万+19.67%-6.07
10/011,2031,2271,1911,2060%48,000490億1907万+4.6%-5.23
09/301,1931,2101,1651,206+2.64%49,000490億1907万+5.42%-5.23
09/291,1751,1791,1501,175-1.51%80,700477億5905万+2.8%-5.1
09/281,2201,2201,1671,193+0.25%51,900484億9067万+4.19%-5.18
09/251,1761,2051,1451,190+0.76%71,900483億6874万+3.75%-5.16
09/241,1711,2201,1701,181-3.2%62,500480億292万+2.52%-5.12
09/181,2331,2331,1901,220+0.91%70,400495億8812万+5.81%-5.29
09/171,2501,2541,1751,209-1.63%130,100491億4101万+4.86%-5.24
09/161,1241,2291,1221,229+6.87%143,500499億5393万+6.5%-5.33
09/151,1661,1891,1341,150-3.28%136,500467億4290万-0.43%-4.99
09/141,2171,2421,1661,189-9.03%237,600483億2809万+2.41%-5.16
09/111,2851,3371,2681,307+2.75%374,500531億2432万+12%-5.67
09/101,2201,2751,1931,272+5.47%273,000517億171万+9%-5.52
09/091,2311,2481,1601,206+1.17%365,500490億1907万+3.17%-5.23
09/081,1511,3271,1221,192+5.67%1,166,600484億5003万+1.79%-5.17
09/071,0601,1301,0601,128+8.46%168,000458億4868万-3.84%-4.89
09/041,0801,1001,0111,040-5.28%125,700422億7184万-11.64%-4.51
09/031,0841,1351,0771,098+4.17%116,000446億2930万-7.26%-4.76
09/021,0011,0681,0001,054+1.05%63,600428億4088万-11.28%-4.57
09/011,0801,0851,0301,043-5.1%71,300423億9377万-12.72%-4.52
08/311,1091,1251,0711,099-0.9%59,100446億6995万-8.65%-4.77
08/281,1041,1501,1031,109+2.97%128,300450億7641万-8.2%-4.81
08/271,0311,0971,0311,077+2.09%98,600437億7574万-11.36%-4.67
08/269951,0669941,055+6.78%95,600428億8153万-13.88%-4.58
08/259401,088916988-1.2%194,700401億5824万-20.19%-4.29
08/241,0611,1181,0001,000-15.18%303,200406億4600万-20.19%-4.34
08/211,1901,2131,1711,179-4.07%88,100479億2163万-6.87%-5.11
08/201,2201,2551,2181,229-0.41%39,800499億5393万-3.46%-5.33
08/191,3091,3091,2321,234-5.15%82,800501億5716万-3.37%-5.35
08/181,2341,3201,2231,301+5.86%143,400528億8044万+1.88%-5.64
08/171,2011,2331,1931,229+1.74%69,600499億5393万-3.53%-5.33
08/141,2301,2351,1951,208-1.47%123,800491億36万-5.11%-5.24
08/131,2311,2611,2261,226-2.31%97,700498億3199万-3.54%-5.32
08/121,3061,3081,2481,255-4.05%108,400510億1073万-0.95%-5.44
08/111,3281,3491,2961,308-1.51%84,300531億6496万+3.32%-5.67
08/101,2811,3471,2591,328+1.45%149,300539億7788万+5.23%-5.76
08/071,3621,3701,2811,309-1.73%269,200532億561万+3.89%-5.68
08/061,2501,3591,2321,332+7.25%286,500541億4047万+5.63%-5.78
08/051,2381,2501,2311,242-1.43%64,500504億8233万-1.66%-5.39
08/041,2251,2781,2241,260+2.44%139,500512億1396万-0.4%-5.47
08/031,2191,2501,2191,230+1.4%61,600499億9458万-3.07%-5.34
07/311,2031,2351,1881,213+1%101,800493億359万-4.94%-5.26
07/301,2111,2201,2011,201-1.15%75,600488億1584万-6.54%-5.21
07/291,2341,2361,2111,215-2.02%59,900493億8489万-6.32%-5.27
07/281,2061,2631,2001,240+0.49%103,700504億104万-5.34%-5.38
07/271,2261,2651,2151,234-4.04%102,800501億5716万-6.8%-5.35
07/241,3001,3151,2801,286-2.94%110,500522億7075万-4.17%-5.58
07/231,3411,3591,3251,325-3.28%157,600538億5595万-2.21%-5.75
07/221,3701,3801,3351,370-0.94%188,200556億8502万+0.59%-5.94
07/211,3681,3931,3541,383+4.54%301,100562億1341万+0.58%-6
07/171,3621,3621,3231,323-0.68%174,700537億7465万--5.74
07/161,3631,3701,3311,332+0.15%311,100541億4047万--5.78
07/151,2651,3391,2601,330+6.15%454,500528億5021万--5.64
07/141,2201,2901,2021,253+3.73%247,100497億9046万--5.31
07/131,1901,2251,1531,208+0.08%129,700480億229万--5.12
07/101,2301,2731,2001,207+3.16%459,900479億6255万--5.12
07/091,1001,2109971,170+4.37%501,600464億9229万--4.96
07/081,2221,2301,1201,121-8.11%430,100445億4517万--4.75
07/071,2491,2651,2191,220+0.08%201,900484億7914万--5.17
07/061,2501,2671,2011,219-4.09%278,600484億3940万--5.17
07/031,2971,3051,2611,271-5.15%452,900505億572万--5.39
07/021,4301,4301,3251,340-3.67%293,700532億4758万--5.68
07/011,3491,4171,3201,391+7.5%572,600552億7416万--5.9
06/301,3121,3301,2811,294-3.22%276,300514億1967万--5.49
06/291,3341,3841,3301,337-5.71%355,900531億2836万--5.67
06/261,4001,4321,3801,418-0.84%406,100563億4706万--6.01
06/251,5001,5001,4151,430-5.05%610,800568億2391万--6.06
06/241,5501,5501,5001,506-1.95%522,200598億4392万--6.39
06/231,5621,5791,5211,536-3.94%803,700610億3603万--6.51
06/221,7001,7201,5641,599-5.38%1,746,900635億3946万--6.78
06/191,6691,7501,6161,690+5.62%5,948,500671億5553万--7.17
06/181,5591,7171,5331,600+6.67%6,020,700635億7920万--6.79
06/171,5701,6351,4831,500-11.14%5,434,300596億550万--6.36
06/161,4701,7631,4501,6880%15,153,000670億7605万--7.16