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
12/309909989829880%1,740,5003723億2819万-6.88%-1.67
12/291,0031,012981988-1.89%2,521,4003723億2819万-7.32%-1.67
12/289921,0119911,007-0.59%896,4003794億8835万-5.98%-1.7
12/251,0381,0431,0131,013-2.5%1,456,9003817億4945万-5.77%-1.71
12/241,0501,0641,0361,039+0.19%1,349,3003915億4756万-3.62%-1.76
12/221,0331,0391,0251,037+0.19%764,6003907億9386万-3.98%-1.75
12/211,0331,0451,0251,035-0.48%1,062,1003900億4016万-4.26%-1.75
12/181,0651,0871,0401,040-2.89%2,241,2003919億2441万-3.7%-1.76
12/171,0771,0861,0711,071+0.37%1,328,2004036億677万-0.93%-1.81
12/161,0501,0761,0491,067+2.5%1,217,0004020億9937万-1.3%-1.81
12/151,0481,0571,0391,041-1.51%1,157,7003923億126万-3.7%-1.76
12/141,0561,0581,0351,057-1.49%1,652,4003983億3087万-2.4%-1.79
12/111,0751,0791,0541,073-0.37%2,749,0004043億6047万-1.01%-1.82
12/101,0731,0821,0701,077-0.09%1,286,2004058億6788万-0.65%-1.82
12/091,0701,0841,0691,078+0.56%1,456,2004062億4473万-0.55%-1.82
12/081,0941,0961,0661,072-3.07%2,272,2004039億8362万-1.02%-1.81
12/071,0991,1131,0951,106+1.47%1,722,6004167億9654万+2.12%-1.87
12/041,0801,0921,0801,090-0.37%1,511,3004107億6693万+0.83%-1.84
12/031,0771,0951,0721,094+1.58%2,027,9004122億7433万+1.39%-1.85
12/021,0871,0911,0751,077-1.28%1,742,1004058億6788万0%-1.82
12/011,0951,0991,0851,091+0.55%1,414,3004111億4378万+1.3%-1.85
11/301,0851,0971,0751,085-0.46%2,634,6004088億8268万+0.84%-1.84
11/271,1011,1031,0861,090-1.18%2,005,3004107億6693万+1.4%-1.84
11/261,1201,1281,1021,103-0.63%1,339,0004156億6599万+2.7%-1.87
11/251,1201,1241,1101,110-0.45%1,334,6004183億394万+3.54%-1.88
11/241,1101,1171,1031,115+0.45%1,166,5004201億8819万+4.3%-1.89
11/201,1081,1151,1011,110+0.36%1,209,3004183億394万+4.03%-1.88
11/191,1101,1251,0991,106+1.37%2,085,1004167億9654万+3.85%-1.87
11/181,0901,1021,0811,091+0.55%1,255,7004111億4378万+2.73%-1.85
11/171,0701,0891,0661,085+3.24%1,993,9004088億8268万+2.26%-1.84
11/161,0161,0581,0141,051+1.94%1,985,7003960億6977万-0.85%-1.78
11/131,0381,0391,0051,031-1.34%2,915,2003885億3276万-2.64%-1.74
11/121,0691,0701,0321,045-2.7%1,829,9003938億866万-1.32%-1.77
11/111,0851,0911,0701,074-0.56%1,580,1004047億3732万+1.61%-1.82
11/101,0851,0951,0771,080-1.1%1,387,3004069億9843万+2.56%-1.83
11/091,0881,0921,0821,092+1.39%1,442,9004115億2063万+4.2%-1.85
11/061,0871,0941,0741,077-0.46%1,509,1004058億6788万+3.36%-1.82
11/051,0711,0841,0691,082+1.03%1,274,9004077億5213万+4.34%-1.83
11/041,0691,0851,0591,071+2.68%1,652,2004036億677万+3.98%-1.81
11/021,0551,0551,0421,043-2.52%1,015,1003930億5496万+1.66%-1.76
10/301,0591,0731,0511,070+0.94%1,185,5004032億2992万+4.59%-1.81
10/291,0581,0641,0481,060+1.44%1,372,2003994億6142万+4.13%-1.79
10/281,0401,0471,0311,045+0.29%861,8003938億866万+2.96%-1.77
10/271,0691,0711,0411,042-2.53%1,035,6003926億7811万+2.96%-1.76
10/261,0831,0831,0631,069+0.19%769,1004028億5307万+5.95%-1.81
10/231,0751,0831,0651,067+1.04%1,134,2004020億9937万+6.17%-1.81
10/221,0601,0661,0521,056-0.66%873,2003979億5402万+5.49%-1.79
10/211,0441,0661,0421,063+0.85%978,7004005億9197万+6.41%-1.8
10/201,0531,0591,0371,0540%725,4003972億32万+5.82%-1.78
10/191,0631,0731,0501,054-0.75%769,4003972億32万+6.04%-1.78
10/161,0651,0731,0591,062+0.95%879,0004002億1512万+7.27%-1.8
10/151,0311,0571,0261,052+1.15%915,4003964億4662万+6.69%-1.78
10/141,0501,0501,0311,040-1.42%993,6003919億2441万+5.91%-1.76
10/131,0401,0591,0311,055+0.09%1,310,5003975億7717万+7.76%-1.78
10/091,0401,0571,0251,054+2.53%2,081,9003972億32万+8.1%-1.78
10/081,0211,0401,0121,028-0.29%1,269,3003874億221万+5.65%-1.74
10/079981,0369921,031+3.31%1,617,9003885億3276万+5.96%-1.74
10/069961,010992998+1.73%1,184,5003760億9669万+2.46%-1.69
10/05960987955981+3.48%1,477,1003696億9024万+0.72%-1.66
10/02936952930948-0.32%1,295,2003572億5417万-2.67%-1.6
10/01932961924951+1.06%1,411,7003583億8473万-2.46%-1.61
09/30928948902941+1.51%1,808,7003546億1622万-3.78%-1.59
09/29945946924927-3.03%2,037,2003493億4032万-5.79%-1.57
09/28960963947956-0.73%1,692,4003602億6898万-3.53%-1.62
09/25960970951963+0.73%1,410,7003629億693万-3.51%-1.63
09/24966972956956-1.65%1,004,8003602億6898万-4.88%-1.62
09/18977979959972-0.51%1,068,5003662億9858万-4.05%-1.64
09/17988993972977+0.21%769,2003681億8284万-4.31%-1.65
09/16973983962975+0.41%932,0003674億2914万-5.25%-1.65
09/15973986964971-0.1%1,205,2003659億2173万-6.27%-1.64
09/14982982958972-1.02%1,379,5003662億9858万-6.99%-1.64
09/11977987975982-1.01%2,796,8003700億6709万-6.74%-1.66
09/10991995974992-2.84%1,653,1003738億3559万-6.5%-1.68
09/099801,0219761,021+7.47%2,214,6003847億6425万-4.22%-1.73
09/08956968940950-0.73%1,594,9003580億788万-11.38%-1.61
09/07945966931957+0.95%1,925,8003606億4583万-11.47%-1.62
09/04957963936948-1.56%2,047,9003572億5417万-12.95%-1.6
09/03960973952963+0.1%1,605,0003629億693万-12.3%-1.63
09/02990993962962-4.37%2,403,1003625億3008万-13.02%-1.63
09/011,0361,0381,0051,006-2.99%1,229,3003791億1150万-9.53%-1.7
08/311,0491,0521,0201,037-0.29%1,225,4003907億9386万-7%-1.75
08/281,0201,0501,0181,040+4.84%1,738,9003919億2441万-6.89%-1.76
08/271,0101,013985992-1.1%2,189,7003738億3559万-11.35%-1.68
08/269631,0059501,003+3.62%2,518,4003779億8095万-10.69%-1.7
08/25981994950968-4.16%3,338,5003647億9118万-14.03%-1.64
08/241,0621,0631,0031,010-7.34%2,815,8003806億1890万-10.7%-1.71
08/211,1001,1121,0861,090-2.15%1,624,3004107億6693万-3.96%-1.84
08/201,1291,1291,1081,114-1.59%1,161,7004198億1134万-1.85%-1.88
08/191,1341,1451,1311,132-0.26%1,068,0004265億9465万-0.18%-1.92
08/181,1491,1491,1281,135-1.73%1,426,4004277億2520万+0.18%-1.92
08/171,1641,1661,1521,155-0.77%962,6004352億6221万+2.12%-1.95
08/141,1731,1741,1601,164-1.36%932,8004386億5386万+3.19%-1.97
08/131,1571,1841,1551,180+1.99%1,392,6004446億8347万+4.98%-2
08/121,1771,1771,1561,157-2.61%1,202,2004360億1591万+3.4%-1.96
08/111,1791,1911,1771,188+0.93%1,883,1004476億9827万+6.45%-2.01
08/101,1581,1781,1561,177+0.43%1,439,5004435億5292万+5.94%-1.99
08/071,1441,1721,1411,172+2.72%1,959,2004416億6866万+5.87%-1.98
08/061,1501,1531,1371,141-1.81%1,618,3004299億8630万+3.35%-1.93
08/051,1771,1851,1481,162-1.11%1,800,4004379億16万+5.44%-1.97
08/041,1501,1751,1451,175+1.64%1,886,7004427億9922万+7.01%-1.99