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
12/30976997969990+1.43%66,500213億2598万+0.1%-0.69
12/29957976957976+0.62%33,900210億2440万-1.41%-0.68
12/28925970925970+3.19%101,300208億9515万-2.02%-0.67
12/25950956940940-2.39%62,500202億4891万-5.24%-0.65
12/24969976957963-0.52%50,500207億4436万-3.12%-0.67
12/22972976962968-1.12%66,900208億5207万-2.71%-0.67
12/21977985972979-0.71%39,800210億8903万-1.71%-0.68
12/189891,004984986-0.4%34,100212億3982万-1.1%-0.69
12/179941,000987990+0.71%59,700213億2598万-0.7%-0.69
12/16977987975983+0.92%44,800211億7519万-1.4%-0.68
12/15984989970974-0.1%46,900209億8132万-2.31%-0.68
12/14970979969975-2.5%43,000210億286万-2.3%-0.68
12/111,0191,0199921,000+1.42%61,700215億4140万0%-0.69
12/10985989981986-1.3%28,100212億3982万-1.4%-0.69
12/09989999982999+0.2%37,200215億1985万-0.2%-0.69
12/089961,0039859970%51,800214億7677万-0.4%-0.69
12/07989999988997+0.3%49,500214億7677万-0.4%-0.69
12/04990995983994-0.8%57,000214億1215万-0.7%-0.69
12/039891,0059891,002+0.6%34,000215億8448万0%-0.7
12/02991998987996-0.3%47,000214億5523万-0.6%-0.69
12/011,0011,003991999-0.99%69,800215億1985万-0.4%-0.69
11/301,0251,0251,0011,009-1.56%41,200217億3527万+0.5%-0.7
11/271,0171,0251,0141,025+1.18%43,500220億7993万+2.09%-0.71
11/261,0211,0301,0021,013-0.78%49,000218億2143万+1%-0.7
11/251,0001,0249861,021+1.49%95,200219億9376万+1.9%-0.71
11/249891,0069751,006+1.72%111,600216億7064万+0.5%-0.7
11/20990998984989-1%43,400213億444万-1.2%-0.69
11/199991,005993999+0.5%29,700215億1985万-0.2%-0.69
11/18985997985994-0.1%33,200214億1215万-0.7%-0.69
11/179961,001990995+0.2%18,200214億3369万-0.6%-0.69
11/16985998982993+0.1%17,600213億9061万-0.9%-0.69
11/13989997985992-0.7%18,500213億6906万-0.9%-0.69
11/129991,003993999+0.4%23,300215億1985万-0.2%-0.69
11/11988996978995+0.71%29,300214億3369万-0.4%-0.69
11/10983991976988-1%33,000212億8290万-0.9%-0.69
11/09990999973998-0.5%56,600214億9831万+0.3%-0.69
11/061,0001,0129951,003-0.79%24,800216億602万+1.11%-0.7
11/051,0061,0149901,011-0.1%35,300217億7835万+2.22%-0.7
11/041,0001,0171,0001,012+1.4%19,600217億9989万+2.74%-0.7
11/029921,000992998+0.6%65,200214億9831万+1.63%-0.69
10/309981,007992992-1.68%33,700213億6906万+1.33%-0.69
10/291,0031,0091,0021,0090%24,600217億3527万+3.49%-0.7
10/281,0181,0189991,009-0.3%17,800217億3527万+3.91%-0.7
10/271,0191,0191,0051,012-0.39%17,000217億9989万+4.55%-0.7
10/261,0201,0211,0121,0160%18,000218億8606万+5.39%-0.71
10/231,0231,0241,0111,016+0.1%22,700218億8606万+6.05%-0.71
10/221,0031,0189971,015+1.2%23,800218億6452万+6.51%-0.71
10/219961,0039961,003+0.7%16,400216億602万+5.8%-0.7
10/20992998990996+0.4%12,500214億5523万+5.62%-0.69
10/19995995986992-0.5%13,900213億6906万+5.64%-0.69
10/161,0031,004991997-0.2%21,000214億7677万+6.75%-0.69
10/159881,003988999+0.6%13,800215億1985万+7.42%-0.69
10/149981,003985993-0.8%27,400213億9061万+7.47%-0.69
10/131,0001,0039901,001-0.1%16,400215億6294万+8.8%-0.7
10/099901,0049841,002+2.04%35,900215億8448万+9.51%-0.7
10/08990990979982-0.61%31,700211億5365万+7.79%-0.68
10/07957992957988+3.89%49,900212億8290万+8.81%-0.69
10/06952966944951+0.53%40,400204億8587万+5.08%-0.66
10/05945953938946+0.85%66,500203億7816万+4.88%-0.66
10/02931939914938+0.75%34,200202億583万+4.34%-0.65
10/01933940919931+0.43%107,500200億5504万+3.91%-0.65
09/30918932914927+2.21%48,700199億6887万+3.58%-0.64
09/29918918902907-3.1%68,000195億3804万+1.23%-0.63
09/28939942916936+1.63%81,600201億6275万+4.12%-0.65
09/25897925888921+3.14%54,300198億3962万+2.11%-0.64
09/24898916889893-1.87%46,400192億3647万-1.43%-0.62
09/18915925896910-0.66%55,000196億267万-0.11%-0.63
09/17914933904916-0.22%48,300197億3192万+0.11%-0.64
09/16896922893918+3.85%38,900197億7500万-0.11%-0.64
09/15876891870884+1.38%28,000190億4259万-4.23%-0.61
09/14893902867872-2.35%23,000187億8410万-6.03%-0.61
09/11884895878893+0.56%43,400192億3647万-4.39%-0.62
09/10897897870888-1.55%26,400191億2876万-5.53%-0.62
09/09880902879902+4.16%34,200194億3034万-4.85%-0.63
09/08876887864866-1.14%33,000186億5485万-9.41%-0.6
09/07855876845876+1.15%32,500188億7026万-9.22%-0.61
09/04892892858866-2.91%57,800186億5485万-11.09%-0.6
09/03885903884892+1.94%61,200192億1492万-9.16%-0.62
09/02871893863875-2.02%57,700188億4872万-11.53%-0.61
09/01910920891893-2.62%64,300192億3647万-10.52%-0.62
08/31912924902917+0.66%46,300197億5346万-8.76%-0.64
08/28895925892911+3.17%72,100196億2421万-9.98%-0.63
08/27887896878883+1.85%70,900190億2105万-13.43%-0.61
08/26859870839867+1.05%127,100186億7639万-15.74%-0.6
08/25859891850858-4.88%115,600184億8252万-17.42%-0.6
08/24942945902902-5.94%129,400194億3034万-14.1%-0.63
08/21971973956959-2.64%68,600206億5820万-9.44%-0.67
08/201,0051,006985985-2.18%99,600212億1827万-7.6%-0.68
08/191,0111,0201,0051,007-0.89%29,600216億9218万-5.98%-0.7
08/181,0171,0201,0001,016-0.39%41,800218億8606万-5.4%-0.71
08/171,0161,0231,0131,020+0.39%26,800219億7222万-5.29%-0.71
08/141,0101,0201,0081,016-0.39%32,100218億8606万-5.84%-0.71
08/131,0091,0251,0081,020+0.1%56,800219億7222万-5.73%-0.71
08/121,0011,0219981,019+1.19%67,500219億5068万-6.17%-0.71
08/111,0211,0231,0021,007-1.37%114,100216億9218万-7.61%-0.7
08/101,0201,0241,0101,021-0.78%70,300219億9376万-6.67%-0.71
08/071,0471,0601,0171,029-6.2%226,600221億6610万-6.28%-0.71
08/061,0981,1051,0911,097+0.18%28,900236億3091万-0.45%-0.76
08/051,0961,0971,0791,095-0.09%40,900235億8783万-0.82%-0.76
08/041,0821,0971,0821,096+0.74%29,200236億937万-0.81%-0.76