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
12/301,8361,8731,8361,857+1.14%73,600943億3123万+2.03%-0.81
12/291,8011,8491,7931,836+0.88%111,900932億6448万+1.05%-0.8
12/281,8071,8481,8071,820+0.39%106,900924億5172万+0.22%-0.79
12/251,8551,8551,8051,813-0.11%101,400920億9614万-0.33%-0.79
12/241,8471,8521,8061,815-0.27%105,200921億9773万-0.33%-0.79
12/221,8251,8511,8101,820-0.05%108,500924億5172万-0.05%-0.79
12/211,8401,8541,8081,821-1.03%128,900925億252万+0.11%-0.79
12/181,8341,8821,8301,840+0.77%214,700934億6767万+1.21%-0.8
12/171,8361,8571,8181,826+1.5%144,500927億5651万+0.55%-0.8
12/161,7831,8121,7661,799+2.33%115,000913億8497万-0.88%-0.79
12/151,7891,8051,7581,758-0.96%164,100893億227万-3.51%-0.77
12/141,7891,7941,7301,775-1.28%291,000901億6583万-3.06%-0.77
12/111,7601,8011,7601,798+1.35%114,800913億3417万-2.28%-0.78
12/101,7951,8051,7731,774-1.17%94,000901億1503万-3.85%-0.77
12/091,8051,8191,7841,795-0.88%111,800911億8178万-2.97%-0.78
12/081,8481,8491,8091,811-2.16%88,200919億9454万-2.21%-0.79
12/071,8821,8831,8461,8510%61,500940億2645万-0.22%-0.81
12/041,8591,8691,8411,851-1.17%118,700940億2645万-0.38%-0.81
12/031,8521,8821,8521,873+1.74%133,300951億4400万+0.59%-0.82
12/021,8651,8831,8351,841-0.05%205,200935億1847万-1.34%-0.8
12/011,8361,8701,8311,842+1.26%204,300935億6927万-1.6%-0.8
11/301,8221,8361,8141,819+0.39%138,400924億92万-3.14%-0.79
11/271,8181,8311,7951,812-0.66%223,300920億4534万-3.82%-0.79
11/261,8201,8451,8171,824+0.22%136,300926億5491万-3.54%-0.8
11/251,8201,8341,8031,820+1.28%222,600924億5172万-4.01%-0.79
11/241,8171,8171,7821,797-1.1%241,600912億8337万-5.52%-0.78
11/201,8421,8531,7951,817-3.45%328,800922億9933万-4.67%-0.79
11/191,8651,8901,8481,882+1.62%125,400956億117万-1.52%-0.82
11/181,8421,8631,8241,852+1.98%282,100940億7724万-3.14%-0.81
11/171,8081,8451,8081,816+1.74%316,200922億4853万-5.22%-0.79
11/161,7801,8051,7701,785-0.34%166,400906億7380万-7.03%-0.78
11/131,7911,7931,7661,791-0.22%161,200909億7859万-6.86%-0.78
11/121,7981,8041,7751,795-0.39%180,400911億8178万-6.75%-0.78
11/111,8651,9021,7761,802-8.94%586,400915億3736万-6.44%-0.79
11/101,9661,9931,9201,979-0.25%120,1001005億2855万+2.65%-0.86
11/091,9822,0111,9731,984+0.35%150,0001007億8253万+3.39%-0.87
11/061,9491,9991,9371,977+1.7%282,8001004億2695万+3.35%-0.86
11/051,8981,9771,8871,944+3.35%203,000987億5063万+1.99%-0.85
11/041,8811,9051,8651,881+1.9%222,800955億5038万-1%-0.82
11/021,8871,8871,8411,846-2.74%173,800937億7246万-2.79%-0.81
10/301,9111,9271,8871,898-0.78%142,700964億1394万+0.11%-0.83
10/291,9451,9581,8891,913-2.35%405,400971億7590万+1.22%-0.83
10/281,9801,9801,9321,959-0.96%153,200995億1259万+3.93%-0.86
10/271,9962,0211,9721,978-0.9%123,9001004億7775万+5.27%-0.86
10/262,0002,0171,9871,996+0.6%110,9001013億9211万+6.62%-0.87
10/232,0202,0201,9781,984+0.66%168,2001007億8253万+6.55%-0.87
10/221,9712,0011,9631,971-1%87,6001001億2217万+6.31%-0.86
10/211,9482,0021,9421,991+2.15%161,3001011億3812万+7.8%-0.87
10/201,9831,9831,9311,949-0.1%139,500990億462万+6.04%-0.85
10/191,9551,9851,9261,951+1.99%117,600991億621万+6.61%-0.85
10/161,9611,9661,9031,913-1.34%110,600971億7590万+5.17%-0.83
10/151,9181,9641,8961,939+1.2%79,600984億9664万+7.13%-0.85
10/141,9411,9411,9021,916-1.34%115,600973億2829万+6.44%-0.84
10/131,9141,9521,8641,942+1.46%141,600986億4903万+8.37%-0.85
10/091,8691,9251,8641,914+3.13%109,400972億2670万+7.41%-0.84
10/081,8621,8701,8361,856-0.16%102,400942億8044万+4.45%-0.81
10/071,8251,8611,8201,859+2.26%67,700944億3283万+4.67%-0.81
10/061,8581,8591,8171,818-0.71%73,500923億5012万+2.42%-0.79
10/051,7971,8541,7861,831+3.33%83,300930億1049万+3.21%-0.8
10/021,8201,8441,7651,772-3.38%134,500900億1343万0%-0.77
10/011,8171,8551,7881,834+2.17%104,700931億6289万+3.5%-0.8
09/301,7841,8271,7621,795+0.17%165,100911億8178万+1.18%-0.78
09/291,8571,8581,7881,792-3.5%147,200910億2939万+0.73%-0.78
09/281,8191,8771,7901,857+4.09%146,400943億3123万+3.8%-0.81
09/251,7341,7851,7331,784+3.06%57,900906億2300万-0.56%-0.78
09/241,7661,7941,7311,731-3.89%124,000879億3073万-4.05%-0.76
09/181,7761,8591,7701,801-0.61%168,700914億8656万-0.88%-0.79
09/171,7881,8331,7811,812+0.89%104,100920億4534万-0.77%-0.79
09/161,7641,8071,7391,796+2.57%164,700912億3258万-2.07%-0.78
09/151,7691,7991,7481,751-1.85%134,700889億4668万-4.89%-0.76
09/141,7801,8241,7731,784+0.22%132,600906億2300万-3.57%-0.78
09/111,7211,7941,7211,780+1.08%153,400904億1981万-4.09%-0.78
09/101,7301,7761,7201,761-0.51%60,200894億5466万-5.42%-0.77
09/091,7241,7721,7071,770+6.76%75,000899億1184万-5.25%-0.77
09/081,7021,7101,6561,658-2.59%90,900842億2250万-11.43%-0.72
09/071,6861,7191,6631,702+0.65%89,500864億5760万-9.42%-0.74
09/041,7391,7391,6731,691-1.69%84,200858億9882万-10.34%-0.74
09/031,7321,7591,7011,720+1.65%71,800873億7195万-9.47%-0.75
09/021,7351,7711,6851,692-4.51%184,200859億4962万-11.37%-0.74
09/011,8241,8441,7721,772-2.9%110,000900億1343万-7.71%-0.77
08/311,8291,8551,8121,825-0.54%111,500927億571万-5.29%-0.8
08/281,8521,8581,8181,835+2.34%93,600932億1368万-5.07%-0.8
08/271,8121,8301,7771,793+0.62%177,300910億8018万-7.48%-0.78
08/261,7821,7951,7301,782-0.06%229,500905億2141万-8.38%-0.78
08/251,8511,8831,7831,783-4.81%202,300905億7221万-8.66%-0.78
08/241,9041,9391,8581,873-3.55%165,900951億4400万-4.39%-0.82
08/211,9651,9921,9421,942-3.81%86,600986億4903万-1.07%-0.85
08/202,0002,0451,9902,019+0.95%138,9001025億6045万+2.8%-0.88
08/192,0202,0341,9892,000-1.77%74,7001015億9530万+1.94%-0.87
08/182,0572,0682,0132,036-1.02%87,5001034億2401万+3.82%-0.89
08/172,0402,0882,0302,057+2.19%194,2001044億9076万+5.06%-0.9
08/142,0202,0502,0022,013+0.25%157,7001022億5567万+3.13%-0.88
08/131,9702,0171,9652,008+1.93%148,2001020億168万+3.03%-0.88
08/121,9472,0121,9431,970-0.61%199,2001000億7137万+0.97%-0.86
08/111,9501,9881,9411,982+1.95%112,0001006億8094万+0.97%-0.87
08/101,9291,9471,8931,944+1.09%128,000987億5063万-1.52%-0.85
08/071,8991,9331,8931,923+0.84%125,700976億8388万-3.32%-0.84
08/061,8911,9391,8661,907+2.2%118,700968億7112万-4.89%-0.83
08/051,8271,8781,8261,866+0.86%276,900947億8841万-7.62%-0.81
08/041,8701,8701,8141,850-1.02%230,300939億7565万-9.22%-0.81