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
201710/1, 株式併合 2→1
2015
12/302,9863,0382,9522,960-0.54%1,914,0008608億948万+4.96%-0.83
12/292,9522,9862,8962,976+0.81%2,234,5008654億6251万+5.95%-0.84
12/282,9022,9942,8922,952+2.86%2,392,0008584億8297万+5.43%-0.83
12/252,8842,9322,8502,870-0.97%1,352,5008346億3622万+2.83%-0.81
12/242,9102,9442,8922,898+1.54%2,738,0008427億7901万+4.09%-0.81
12/222,8122,8562,7742,854+1.42%2,163,5008299億8320万+2.88%-0.8
12/212,7342,8302,7122,814+2.1%3,049,5008183億5063万+1.7%-0.79
12/182,8202,8662,7502,756-3.77%3,721,5008014億8342万-0.22%-0.77
12/172,8442,8942,8222,864+4.99%4,254,0008328億9134万+3.69%-0.8
12/162,7202,7722,7102,728+2.4%2,007,5007933億4063万-1.05%-0.77
12/152,7282,7482,6622,664-2.27%2,602,5007747億2853万-3.72%-0.75
12/142,7262,7322,6762,726-2.85%1,975,0007927億5900万-2.01%-0.76
12/112,7482,8142,7482,806+1.3%2,120,0008160億2412万+0.43%-0.79
12/102,7162,7922,7042,770+1.09%2,394,5008055億5482万-1.18%-0.78
12/092,7222,7702,7182,740-1.23%2,624,0007968億3040万-2.56%-0.77
12/082,8342,8342,7682,774-2.67%2,000,5008067億1807万-1.63%-0.78
12/072,8302,8682,8222,850+0.99%1,767,0008288億1994万+0.71%-0.8
12/042,8462,8622,8122,822-2.35%2,509,0008206億7715万-0.53%-0.79
12/032,8562,9002,8522,890+0.84%2,749,5008404億5250万+1.58%-0.81
12/022,8382,8842,8302,866+1.2%2,380,5008334億7296万+0.49%-0.8
12/012,7922,8322,7782,832+2.02%2,143,0008235億8529万-1.08%-0.79
11/302,8062,8122,7542,776-1.7%2,950,0008072億9970万-3.44%-0.78
11/272,7882,8822,7802,824+2.1%3,993,5008212億5877万-2.15%-0.79
11/262,7222,7742,7142,766+1.62%2,262,0008043億9156万-4.46%-0.78
11/252,6762,7402,6702,722+1.19%2,244,5007915億9575万-6.23%-0.76
11/242,7162,7162,6682,690-1.75%2,119,5007822億8970万-7.69%-0.75
11/202,7242,7422,7082,738+0.37%1,721,5007962億4877万-6.52%-0.77
11/192,7242,7442,7122,728+0.96%2,383,5007933億4063万-7.24%-0.77
11/182,6702,7182,6582,702+1.58%3,918,0007857億7946万-8.44%-0.76
11/172,6802,6982,6502,660-0.67%3,870,5007735億6528万-10.35%-0.75
11/162,6402,6942,6242,678-0.22%3,303,5007787億9993万-10.31%-0.75
11/132,7002,7062,6642,684-2.47%3,248,0007805億4481万-10.5%-0.75
11/122,7602,7762,7282,752+0.36%3,959,0008003億2017万-8.66%-0.77
11/112,7502,8202,6862,742-8.05%7,427,0007974億1203万-9.15%-0.77
11/102,9922,9922,9382,982-1.52%1,647,0008672億739万-1.26%-0.84
11/093,0323,0543,0103,028-0.13%1,874,5008805億8483万+0.6%-0.85
11/063,0443,0582,9963,032+0.07%1,152,0008817億4809万+1.1%-0.85
11/052,9843,0602,9823,030+1%1,179,5008811億6646万+1.47%-0.85
11/043,0003,0522,9903,000+2.25%1,560,5008724億4204万+1.01%-0.84
11/022,9422,9622,9122,934-2.91%1,324,0008532億4832万-0.98%-0.82
10/303,0043,0362,9683,022-0.2%1,589,5008788億3995万+2.03%-0.85
10/293,0683,0962,9963,028-0.07%1,599,5008805億8483万+2.47%-0.85
10/283,0363,0562,9943,030-0.59%1,326,5008811億6646万+2.57%-0.85
10/273,1343,1343,0403,048-3.48%1,904,5008864億111万+3.18%-0.86
10/263,1703,1883,1443,158+1.22%2,141,5009183億9066万+7.05%-0.89
10/233,1543,1583,1083,120+1.96%2,005,5009073億3972万+6.12%-0.88
10/223,0123,1203,0103,060+0.26%1,406,5008898億9088万+4.22%-0.86
10/212,9303,0582,9303,052+3.25%1,639,5008875億6437万+3.92%-0.86
10/202,9322,9602,8902,956-0.94%1,185,0008596億4622万+0.75%-0.83
10/193,0303,0382,9642,984-2.86%1,195,5008677億8902万+1.6%-0.84
10/163,0603,0803,0303,072+0.92%1,505,0008933億8065万+4.77%-0.86
10/152,9603,0662,9423,044+2.01%1,774,0008852億3786万+4.14%-0.85
10/143,0423,0582,9662,984-3.24%1,923,0008677億8902万+2.4%-0.84
10/133,0763,1563,0703,084-2.28%2,524,5008968億7042万+5.98%-0.87
10/093,0103,1563,0043,156+5.55%3,406,0009178億903万+8.87%-0.89
10/083,0043,0782,9802,990-1.84%2,113,0008695億3390万+3.5%-0.84
10/072,8743,0602,8723,046+5.84%2,545,5008858億1949万+5.33%-0.85
10/062,8482,8982,8482,878+3.15%1,419,0008369億6273万-0.59%-0.81
10/052,7762,8442,7722,790+2.2%1,617,5008113億7110万-3.56%-0.78
10/022,6822,7542,6682,730-0.44%1,276,0007939億2226万-5.73%-0.77
10/012,7282,7782,7022,742+1.41%1,854,5007974億1203万-5.42%-0.77
09/302,6942,7402,6702,704+2.5%1,180,5007863億6109万-7.02%-0.76
09/292,7502,7562,6382,638-6.52%3,044,0007671億6737万-9.75%-0.74
09/282,8942,9222,8122,822-3.29%1,542,0008206億7715万-4.11%-0.79
09/252,8502,9282,8502,918+2.46%1,601,0008485億9529万-1.29%-0.82
09/242,9022,9242,8362,848-4.81%2,358,5008282億3831万-4.04%-0.8
09/183,0263,0282,9722,992-1.25%1,848,0008701億1553万+0.27%-0.84
09/172,9963,0422,9863,030+2.78%2,092,0008811億6646万+1.2%-0.85
09/162,9622,9802,9342,948+0.96%1,406,5008573億1971万-1.83%-0.83
09/152,9763,0122,9122,920-3.31%1,985,5008491億7692万-3.12%-0.82
09/143,0563,0662,9743,020-1.56%1,694,0008782億5832万-0.36%-0.85
09/113,0563,1183,0403,068+2.4%3,717,5008922億1739万+0.99%-0.86
09/102,9403,0062,9242,996-0.79%1,484,5008712億7879万-1.64%-0.84
09/092,9563,0222,8623,020+5.23%3,092,0008782億5832万-1.24%-0.85
09/082,8762,9842,8682,870+1.13%2,117,0008346億3622万-6.39%-0.81
09/072,7862,8602,7822,838+1.14%1,354,0008253億3017万-7.8%-0.8
09/042,8902,8922,7822,806-2.97%2,333,0008160億2412万-9.31%-0.79
09/032,8702,9502,8702,892+2.55%1,761,5008410億3413万-7.19%-0.81
09/022,8202,8802,8102,820-2.49%3,422,0008200億9552万-10.05%-0.79
09/013,0443,0582,8882,892-6.16%3,230,0008410億3413万-8.31%-0.81
08/313,0403,0983,0043,082-0.58%2,649,0008962億8879万-2.71%-0.86
08/282,9703,1182,9623,100+9.31%4,237,5009015億2344万-2.42%-0.87
08/272,9002,9202,8362,836-1.05%2,760,5008247億4854万-11.04%-0.8
08/262,8122,8922,7582,866+1.99%2,731,5008334億7296万-10.77%-0.8
08/252,8602,9582,8042,810-5.07%3,176,5008171億8738万-13.14%-0.79
08/243,0203,0302,9542,960-4.02%2,946,5008608億948万-9.23%-0.83
08/213,0823,1723,0823,084-1.47%2,174,0008968億7042万-6.09%-0.87
08/203,1503,1603,1143,130-0.95%1,727,5009102億4786万-5.21%-0.88
08/193,2003,2083,1523,160-1.62%2,001,5009189億7228万-4.79%-0.89
08/183,2243,2543,2123,212-1.41%1,352,5009340億9461万-3.69%-0.9
08/173,2403,2603,2203,258+1.05%1,006,0009474億7206万-2.57%-0.91
08/143,2503,2503,1983,224-1.16%1,113,0009375億8438万-3.82%-0.9
08/133,2263,2783,2063,262+1.12%1,961,0009486億3531万-2.92%-0.92
08/123,2543,2783,1963,226-3.24%2,930,0009381億6601万-4.19%-0.91
08/113,3143,3883,2943,334+3.86%2,605,0009695億7392万-1.42%-0.94
08/103,2443,2503,1663,210-1.95%1,841,5009335億1298万-5.42%-0.9
08/073,2403,3323,2403,2740%1,612,0009521億2508万-4.1%-0.92
08/063,2343,2883,2263,274+1.36%1,500,5009521億2508万-4.58%-0.92
08/053,1743,2503,1463,230+1.89%1,830,0009393億2927万-6.35%-0.91
08/043,2203,2343,1383,170-2.46%2,930,5009218億8042万-8.62%-0.89