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
12/301,2661,2661,2451,255-0.71%130,000385億8322万+3.55%35.471.89
12/291,2611,2671,2321,264+1.2%177,300388億5991万+4.64%35.721.9
12/281,2061,2561,2061,249+3.65%158,900383億9876万+3.74%35.31.88
12/251,2101,2281,2011,205-1.39%128,200370億4604万+0.58%34.051.81
12/241,2601,2681,2201,222-2.32%133,600375億6868万+2.26%34.531.84
12/221,2381,2761,2381,251+0.4%166,600384億6024万+5.04%35.351.88
12/211,2201,2501,2121,246+1.38%121,200383億653万+5.06%35.211.87
12/181,2341,2741,2231,229-1.99%211,100377億8388万+4.06%34.731.85
12/171,2341,2681,2191,254+4.5%344,100385億5247万+6.72%35.441.89
12/161,2001,2091,1761,200+2.48%162,000368億9232万+2.83%33.911.8
12/151,1881,2121,1551,171-0.43%224,900360億76万+0.77%33.091.76
12/141,1091,1811,1011,176+3.98%153,500361億5447万+1.64%33.231.77
12/111,1441,1551,1291,131-1.14%124,800347億7101万-1.91%31.961.7
12/101,1441,1741,1411,144-1.8%111,000351億7068万-0.35%32.331.72
12/091,1701,1851,1631,165-1.35%96,500358億1629万+1.92%32.921.75
12/081,2121,2211,1401,181-2.72%278,100363億819万+3.69%33.371.78
12/071,2351,2401,2111,214-0.65%84,700373億2273万+7.05%34.311.83
12/041,2231,2451,2051,222-2%128,300375億6868万+8.24%34.531.84
12/031,2201,2511,2121,247+1.14%188,300383億3727万+11.04%35.241.87
12/021,2611,2611,2331,233+0.16%168,500379億686万+10.48%34.841.85
12/011,2481,2801,2031,231-2.61%284,200378億4537万+10.8%34.791.85
11/301,2001,2901,1931,264+5.07%568,400388億5991万+14.29%35.721.9
11/271,1881,2261,1871,203+2.3%508,600369億8455万+9.36%341.81
11/261,1651,1861,1641,176+1.47%206,400361億5447万+7.3%33.231.77
11/251,1751,1831,1521,159-1.11%197,200356億3183万+6.14%32.751.74
11/241,1501,1741,1441,172+2.54%251,100360億3150万+7.52%33.121.76
11/201,1251,1461,1221,143+1.78%189,900351億3993万+5.15%32.31.72
11/191,1071,1331,1071,123+1.45%107,900345億2506万+3.5%31.741.69
11/181,1441,1441,1021,107-1.95%111,800340億3316万+2.22%31.281.66
11/171,1351,1591,1251,129+0.44%217,900347億952万+4.06%31.911.7
11/161,0991,1291,0921,124+0.18%142,400345億5581万+3.5%31.761.69
11/131,0721,1351,0691,122+4.08%267,300344億9432万+3.41%31.711.69
11/121,0701,0881,0701,078+0.84%89,900331億4160万-0.74%30.461.62
11/111,0961,1091,0691,069+0.28%172,100328億6491万-1.57%30.211.61
11/101,0501,0691,0441,066+1.43%60,800327億7268万-1.93%30.131.6
11/091,0561,0601,0421,051-0.76%73,100323億1152万-3.4%29.71.58
11/061,0241,0671,0241,059+3.12%94,000325億5747万-2.75%29.931.59
11/051,0221,0391,0161,027+0.49%66,700315億7368万-5.69%29.021.54
11/041,0621,0641,0211,022-2.94%86,500314億1996万-6.15%28.881.54
11/021,0601,0641,0451,053-1.4%74,500323億7301万-3.39%29.761.58
10/301,0531,0701,0311,068+0.19%121,700328億3416万-1.84%30.181.61
10/291,0881,0901,0521,066-1.39%79,400327億7268万-1.84%30.131.6
10/281,0831,0871,0761,081-0.37%60,100332億3383万-0.28%30.551.63
10/271,1071,1071,0821,085-1.81%79,500333億5681万+0.37%30.661.63
10/261,1081,1231,0961,105-0.27%101,000339億7168万+2.6%31.231.66
10/231,1191,1191,1001,108+1%91,800340億6391万+3.07%31.311.67
10/221,1051,1051,0911,097-0.27%59,900337億2573万+2.52%311.65
10/211,0911,1061,0801,100+1.01%80,200338億1796万+3.09%31.091.65
10/201,1031,1181,0881,089-1.27%74,300334億7978万+2.45%30.771.64
10/191,0861,1081,0751,103+1.38%98,100339億1019万+4.06%31.171.66
10/161,0931,1181,0851,088-0.73%91,700334億4904万+3.23%30.751.64
10/151,0811,1141,0701,096+1.2%86,300336億9498万+4.48%30.971.65
10/141,1481,1481,0681,083-5.74%357,400332億9532万+3.74%30.611.63
10/131,1601,1831,1331,149-0.61%230,700353億2440万+10.37%32.471.73
10/091,1201,1571,1031,156+4.05%392,500355億3960万+11.58%32.671.74
10/081,1501,1501,1001,111-2.2%468,000341億5614万+7.76%31.41.67
10/071,0711,1551,0651,136+5.38%375,400349億2473万+10.08%32.11.71
10/061,0921,1111,0741,078-1.37%120,300331億4160万+4.97%30.461.62
10/051,1111,1141,0861,093+0.28%142,000336億275万+6.84%30.891.64
10/021,0691,1021,0651,090+1.3%217,200335億1052万+6.97%30.81.64
10/011,0621,0901,0451,076+1.41%175,600330億8011万+6.22%30.411.62
09/301,0601,1091,0401,061+3.01%318,600326億1896万+5.15%29.981.6
09/291,0241,0851,0171,030-2.28%212,200316億6591万+1.68%29.111.55
09/281,0081,0559961,054+4.77%134,100324億375万+3.74%29.791.58
09/251,0081,0199791,006+0.2%146,800309億2806万-0.59%28.431.51
09/241,0121,0211,0031,004-1.28%71,500308億6657万-0.59%28.371.51
09/181,0131,0261,0061,017+1.29%105,100312億6624万+0.69%28.741.53
09/171,0101,0139961,004+0.1%124,000308億6657万-0.59%28.371.51
09/161,0621,0729991,003-3.37%266,000308億3583万-0.4%28.341.51
09/151,0261,1351,0201,038+3.8%1,108,300319億1186万+3.39%29.331.56
09/141,0181,0329991,000-0.6%109,800307億4360万-0.1%28.261.5
09/119911,0159901,006+0.5%82,400309億2806万+0.7%28.431.51
09/109991,0119701,001-0.99%111,100307億7434万+0.3%28.291.51
09/099921,0149651,011+6.76%153,700310億8178万+1.3%28.571.52
09/08965988940947-1.66%126,200291億1419万-4.92%26.761.42
09/07956984952963-2.13%129,200296億609万-3.41%27.211.45
09/041,0201,024960984-3.15%183,500302億5170万-1.3%27.811.48
09/031,0401,0641,0111,016-0.68%161,600312億3550万+2.11%28.711.53
09/029991,0539981,023-1.16%213,200314億5070万+3.13%28.911.54
09/011,1001,1101,0281,035-7.42%379,600318億1963万+4.86%29.251.56
08/311,0121,1329981,118+10.47%824,600343億7134万+13.85%31.591.68
08/281,0201,0309931,012+2.85%290,100311億1252万+3.9%28.61.52
08/271,0191,029970984-0.51%293,400302億5170万+1.34%27.811.48
08/269901,020960989+5.89%396,900304億542万+1.96%27.951.49
08/259391,033880934-5.85%744,700287億1452万-3.51%26.391.4
08/241,1031,155978992-13.51%1,132,300304億9765万+2.37%28.031.49
08/211,1111,1871,0841,147+3.89%3,477,500352億6291万+18.61%32.411.72
08/201,0531,1041,0341,104+15.72%424,600339億4093万+15.12%31.21.66
08/19971988951954-1.95%57,100293億2939万+0.1%26.961.43
08/18996999962973-2.7%78,300299億1352万+2.21%27.51.46
08/179961,0109861,000-0.3%128,100307億4360万+5.26%28.261.5
08/149641,0269641,003+8.32%471,500308億3583万+6.03%28.341.51
08/13930935925926-1.38%40,600284億6857万-1.7%26.171.39
08/12951955934939-1.98%50,700288億6824万-0.32%26.541.41
08/11971971951958-0.83%35,500294億5237万+1.59%27.071.44
08/10970970950966-1.43%40,800296億9832万+2.44%27.31.45
08/07989996972980-0.91%55,100301億2873万+3.81%27.691.47
08/069991,004982989+1.85%161,800304億542万+4.77%27.951.49
08/05970974953971+1.68%44,600298億5203万+2.86%27.441.46
08/04970970950955-1.85%44,500293億6014万+1.17%26.991.44