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
12/302,4662,4662,4252,437-0.45%33,900873億3532万-2.4%-0.55
12/292,4112,4562,4112,448+0.58%42,300877億2953万-2%-0.55
12/282,4072,4492,4002,434+0.58%45,200872億2781万-2.56%-0.55
12/252,4442,4562,4122,420-1.55%28,400867億2609万-3.12%-0.54
12/242,4972,5342,4472,458-0.08%48,000880億8791万-1.52%-0.55
12/222,4802,4932,4352,460+0.2%39,600881億5958万-1.36%-0.55
12/212,4442,4742,4182,455-0.85%52,100879億8039万-1.37%-0.55
12/182,5522,5802,4632,476-2.25%76,900887億3298万-0.36%-0.56
12/172,5532,5662,5272,533+1.16%27,000907億7570万+2.1%-0.57
12/162,4932,5212,4782,504+1.54%29,400897億3642万+1.21%-0.56
12/152,4822,5032,4542,466-0.64%78,000883億7460万-0.12%-0.55
12/142,4292,4962,4152,482+0.12%44,200889億4800万+0.65%-0.56
12/112,4632,5092,4612,479+2.65%77,600888億4049万+0.81%-0.56
12/102,4232,4492,3882,415-2.35%91,000865億4691万-1.51%-0.54
12/092,4962,5262,4572,473-1.59%36,000886億2546万+1.1%-0.55
12/082,6162,6162,4882,513-3.42%42,700900億5895万+3.42%-0.56
12/072,6092,6102,5692,602+1.6%41,200932億4847万+7.74%-0.58
12/042,5472,5892,5402,561-1.99%37,900917億7914万+6.84%-0.57
12/032,6142,6272,5832,613+0.58%51,200936億4268万+9.7%-0.59
12/022,6252,6352,5762,598+0.43%57,700931億512万+9.71%-0.58
12/012,5202,5982,5192,587+3.11%69,800927億1091万+9.71%-0.58
11/302,4942,5202,4802,509+0.6%28,800899億1561万+6.58%-0.56
11/272,5002,5112,4822,494-0.72%25,200893億7805万+6.04%-0.56
11/262,5002,5232,4832,512+0.56%36,600900億2312万+6.94%-0.56
11/252,4602,5102,4232,498+1.79%44,200895億2140万+6.62%-0.56
11/242,4262,4542,4132,454+0.12%56,600879億4456万+5.01%-0.55
11/202,4292,4512,4002,451+1.07%34,800878億3705万+5.06%-0.55
11/192,4292,4572,4122,425+1.93%53,400869億528万+4.03%-0.54
11/182,4192,4262,3682,379-0.83%35,500852億5677万+2.23%-0.53
11/172,3792,4262,3702,399+2.22%55,400859億7351万+3.14%-0.54
11/162,3392,3852,3362,347-0.59%40,500841億997万+0.95%-0.53
11/132,3632,3952,3452,361-0.08%36,800846億1170万+1.72%-0.53
11/122,3622,3762,3302,363-0.55%50,300846億8337万+1.81%-0.53
11/112,3642,3902,3312,376+0.04%31,200851億4925万+2.5%-0.53
11/102,3322,3842,3322,375+0.13%38,500851億1342万+2.64%-0.53
11/092,3262,3812,3092,372+2.6%73,700850億590万+2.77%-0.53
11/062,3082,3492,2832,312+0.43%87,700828億5567万+0.43%-0.52
11/052,2772,3172,2422,302+0.96%198,500824億9730万+0.13%-0.52
11/042,1062,2882,0392,280+10.89%327,700817億888万-0.52%-0.51
11/022,1102,1362,0562,056-3.93%91,000736億8134万-10.3%-0.46
10/302,1612,1732,1172,140-0.47%166,100766億9167万-6.96%-0.48
10/292,1692,2002,1172,150-2.58%322,600770億5004万-6.6%-0.48
10/282,2432,2432,1882,207-1.56%78,100790億9276万-4.29%-0.49
10/272,3652,3652,2362,242-5.2%93,200803億4706万-2.9%-0.5
10/262,4612,4802,3582,365-4.79%123,400847億5504万+2.38%-0.53
10/232,5182,5282,4752,484+1.18%48,700890億1967万+7.86%-0.56
10/222,4282,5572,4282,455+1.11%48,700879億8039万+6.83%-0.55
10/212,3712,4852,3712,428+3.67%89,800870億1279万+5.7%-0.54
10/202,2982,3572,2952,342-0.34%56,700839億3079万+1.78%-0.52
10/192,3472,3732,3002,350-0.13%33,300842億1749万+1.73%-0.53
10/162,4362,4362,3412,353-2.2%44,300843億2500万+1.6%-0.53
10/152,3402,4332,2902,406+3.75%73,200862億2437万+3.57%-0.54
10/142,3542,3602,3002,319-1.95%62,800831億653万-0.39%-0.52
10/132,3652,4222,3332,365+0.04%76,200847億5504万+1.33%-0.53
10/092,2862,3732,2862,364+4.97%57,400847億1921万+1.16%-0.53
10/082,3352,3522,2442,252-4.9%102,200807億544万-3.88%-0.5
10/072,3282,3832,3132,368+3.32%65,900848億6256万+0.51%-0.53
10/062,2712,3252,2662,292+0.79%61,700821億3893万-3.09%-0.51
10/052,2602,3052,2112,274+2.06%39,200814億9386万-4.09%-0.51
10/022,1902,2352,1642,228+0.45%41,000798億4534万-6.35%-0.5
10/012,2452,2942,2142,218-0.45%75,600794億8697万-7.04%-0.5
10/01株式併合 5→1
09/302,1502,2502,1502,228+4.31%62,200798億4534万-7.05%-0.5
09/292,2002,2312,1322,136-6.36%107,500765億4832万-11.52%-0.48
09/282,2162,2942,1972,281+1.38%78,500817億4472万-6.48%-0.51
09/252,2052,2652,2052,250+2.27%35,800806億3376万-8.54%-0.5
09/242,2002,2502,1852,200-1.57%42,000788億4190万-11.4%-0.49
09/182,2702,2902,2252,235-2.19%50,800800億9621万-10.92%-0.5
09/172,2802,3302,2602,285+1.11%55,000818億8807万-9.76%-0.51
09/162,2252,2902,2252,260+2.26%77,400809億9214万-11.44%-0.51
09/152,3502,3852,1952,210-5.76%175,200792億27万-14.07%-0.5
09/142,4352,4652,3402,345-3.7%93,000840億3830万-9.6%-0.53
09/112,4502,5102,4252,435-4.13%146,400872億6365万-6.7%-0.55
09/102,5552,5852,5102,540-0.59%45,600910億2656万-3.05%-0.57
09/092,5202,5802,5052,555+1.79%54,200915億6412万-2.7%-0.57
09/082,5152,6002,5002,510-0.79%34,800899億5144万-4.49%-0.56
09/072,5202,5452,4402,530+0.6%52,400906億6819万-3.91%-0.57
09/042,5052,5752,4602,515+1.82%46,400901億3063万-4.63%-0.56
09/032,4602,5052,4602,470+1.23%26,800885億1795万-6.44%-0.55
09/022,4302,5102,4302,440-2.98%48,800874億4284万-7.58%-0.55
09/012,5552,5852,5152,515-2.9%51,800901億3063万-4.77%-0.56
08/312,5852,6202,5502,590+0.19%34,800928億1842万-1.82%-0.58
08/282,5052,6102,4952,585+5.73%34,200926億3924万-1.79%-0.58
08/272,5002,5152,4352,445-0.61%42,400876億2202万-7%-0.55
08/262,4052,4752,3452,460+2.5%102,000881億5958万-6.53%-0.55
08/252,4252,4952,3802,400-4%81,600860億935万-8.88%-0.54
08/242,5202,6302,5002,500-5.84%57,600895億9307万-5.37%-0.56
08/212,6752,7302,6502,655-3.63%51,000951億4784万+0.38%-0.6
08/202,8002,8002,7252,755-1.78%41,200987億3157万+4.24%-0.62
08/192,8152,8252,7802,805-1.41%33,0001005億2343万+6.45%-0.63
08/182,8502,8502,8102,845-0.18%23,8001019億5692万+8.38%-0.64
08/172,7902,8602,7502,850+2.15%42,0001021億3610万+9.15%-0.64
08/142,7852,8002,7602,790+0.18%27,800999億8587万+7.47%-0.63
08/132,7652,7952,7502,785+0.72%32,600998億668万+7.86%-0.62
08/122,7652,8302,7352,765+0.36%76,000990億8994万+7.55%-0.62
08/112,7552,8352,7352,7550%56,200987億3157万+7.45%-0.62
08/102,7302,7652,7052,755+2.8%88,200987億3157万+7.79%-0.62
08/072,7002,7052,6602,680-0.56%38,800960億4377万+5.1%-0.6
08/062,6502,7352,6252,695+3.06%76,400965億8133万+5.73%-0.6
08/052,6302,6602,5902,615-0.57%41,600937億1435万+2.63%-0.59
08/042,6152,6852,5852,630+0.57%64,200942億5191万+3.1%-0.59