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
12/301,0231,0481,0231,045+2.15%7,40051億2217万-3.69%35.621.7
12/291,0301,0351,0201,023+1.59%10,40050億1433万-6.32%34.871.66
12/289881,0209761,007+3.49%10,30049億3591万-8.29%34.321.64
12/25970978965973+1.25%38,80047億6925万-11.87%33.171.58
12/241,0051,005961961-4.38%51,70047億1043万-13.66%32.761.56
12/221,0241,0311,0041,005-3.83%65,20049億2610万-10.35%34.261.63
12/211,0751,0801,0361,045-0.95%29,40051億1903万-7.28%35.61.7
12/181,0711,0861,0551,055+0.09%27,20051億6802万-6.88%35.941.71
12/171,0261,0541,0261,054+3.23%20,30051億6312万-7.79%35.91.71
12/161,0351,0541,0101,021-0.49%35,90050億147万-11.45%34.781.66
12/151,0391,0791,0241,026-1.16%23,60050億2596万-12.01%34.951.67
12/141,0241,0491,0101,038-1.14%23,20050億8474万-12.03%35.361.69
12/111,0821,0901,0501,050-2.87%20,30051億4353万-12.06%35.771.71
12/101,1001,1001,0811,081-5.75%32,80052億9538万-10.51%36.821.76
12/091,0911,1471,0751,147+3.89%30,90056億1869万-6.06%39.071.86
12/081,1051,1191,0901,104-1.34%18,90054億805万-10.39%37.611.79
12/071,1351,1361,1041,119+0.36%25,10054億8153万-10.05%38.121.82
12/041,1201,1211,1051,115-0.98%11,00054億6193万-11.23%37.981.81
12/031,1581,1691,1251,126-2.76%25,40055億1582万-11.2%38.361.83
12/021,1821,1881,1531,158-2.44%30,70056億7257万-9.6%39.451.88
12/011,2001,2001,1851,187-1%20,10058億1463万-8.2%40.441.93
11/301,1971,2001,1921,199+0.17%9,70058億7342万-8.05%40.841.95
11/271,2031,2051,1911,197-0.08%8,20058億6362万-8.9%40.781.95
11/261,2291,2291,1951,198-0.33%9,40058億6852万-9.52%40.811.95
11/251,2261,2351,2001,202+0.17%12,40058億8811万-9.96%40.951.95
11/241,1751,2001,1751,200+2.3%12,20058億7832万-10.78%40.881.95
11/201,1781,2001,1701,173-0.09%10,90057億4605万-13.43%39.961.91
11/191,2021,2051,1731,174-0.76%10,50057億5095万-14.12%39.991.91
11/181,1771,2191,1721,183+1.55%14,90057億9504万-14.15%40.31.92
11/171,1611,1771,1601,165+0.34%8,00057億686万-16.07%39.691.89
11/161,1841,1841,1551,161-1.69%8,70056億8727万-17.07%39.551.89
11/131,2011,2281,1741,181-10.6%43,90057億8524万-16.36%40.231.92
11/121,3101,3601,3101,321+0.84%4,30064億7105万-7.23%452.15
11/111,3011,3391,3011,310-1.58%7,90064億1716万-8.46%44.632.13
11/101,3751,3751,3251,331-4.24%12,80065億2003万-7.44%45.342.16
11/091,3751,3991,3751,390+1.09%2,00068億905万-3.74%47.352.26
11/061,3961,3961,3601,375-1.43%4,30067億3557万-4.91%46.842.23
11/051,3921,4301,3921,395-1.27%2,10068億3354万-3.79%47.522.27
11/041,4101,4601,3851,413-0.21%9,10069億2172万-2.75%48.132.3
11/021,4201,4261,4151,416-0.14%4,00069億3641万-2.95%48.242.3
10/301,4091,4391,4061,418-0.14%5,50069億4621万-3.27%48.32.3
10/291,4271,4501,4201,420+1.07%3,10069億5601万-3.34%48.372.31
10/281,4451,4601,4051,405-3.04%5,60068億8253万-4.55%47.862.28
10/271,4521,4541,4451,449-0.41%2,90070億9807万-1.7%49.362.35
10/261,4601,4781,4551,455-0.21%1,40071億2746万-1.22%49.562.36
10/231,4791,4791,4581,458+0.14%5,50071億4215万-1.02%49.672.37
10/221,4551,4701,4551,456+0.14%2,20071億3236万-1.15%49.62.37
10/211,4761,4761,4531,454-0.82%2,70071億1922万-1.42%49.512.36
10/201,4671,4761,4511,466+1.03%7,10071億7797万-0.68%49.922.38
10/191,4751,4751,4501,451-0.96%1,30071億453万-1.76%49.42.36
10/161,4841,4851,4521,465+0.69%5,10071億7307万-0.88%49.882.38
10/151,4451,4801,4451,455+0.55%5,10071億2411万-1.69%49.542.36
10/141,4531,4581,4331,447-0.41%4,20070億8494万-2.16%49.272.35
10/131,4501,4691,4501,453-0.55%3,00071億1432万-1.82%49.472.36
10/091,4581,4741,4581,461+0.14%5,80071億5349万-1.22%49.752.37
10/081,4671,4811,4591,459-1.22%5,30071億4370万-1.22%49.682.37
10/071,4911,4981,4741,477-0.61%4,70072億3183万-0.07%50.292.4
10/061,5001,5031,4841,486-0.2%6,30072億7590万+0.27%50.62.41
10/051,4691,5001,4641,489+0.54%5,20072億9059万+0.47%50.72.42
10/021,4791,5131,4521,481+1.72%9,40072億5142万+0.41%50.432.41
10/011,4401,4691,4401,456-0.88%4,00071億2901万-0.55%49.582.37
09/301,4891,5051,4341,469-0.41%26,10071億9604万+0.75%50.042.39
09/291,4771,5191,4361,475-5.27%30,00072億2543万+0.96%50.252.4
09/281,6211,6911,5571,557-2.69%93,80076億2712万+6.5%53.042.53
09/251,4921,6001,4921,600+7.38%50,00078億3776万+9.59%54.52.6
09/241,4501,5011,4401,490-0.53%17,90072億9891万+2.19%50.762.42
09/181,4691,5201,4461,498+3.31%21,40073億1293万+2.81%50.852.43
09/171,4291,4651,4201,450+1.47%5,80070億7861万-0.68%49.222.35
09/161,4401,4511,4251,429-0.76%4,00069億7609万-2.86%48.512.31
09/151,4841,4841,4241,440-1.57%3,20070億2979万-2.9%48.892.33
09/141,5091,5391,4571,463-2.98%13,00071億4207万-2.14%49.672.37
09/111,4841,5081,4591,508+1.62%8,40073億6175万+0.2%51.192.44
09/101,4841,4841,4541,484-0.34%2,10072億4459万-1.98%50.382.4
09/091,5001,5161,4501,489+0.61%6,40072億6900万-2.17%50.552.41
09/081,4901,5361,4521,480-1.2%7,30072億2506万-3.27%50.242.4
09/071,4351,5201,4141,498+4.61%27,50073億1293万-2.73%50.852.43
09/041,4881,4901,3801,432-3.76%10,30069億9073万-7.61%48.612.32
09/031,4501,5131,4501,488+5.46%16,00072億6411万-4.86%50.512.41
09/021,3941,4651,3621,4110%9,80068億8821万-10.47%47.92.29
09/011,4861,4931,4011,411-5.93%14,10068億8821万-11.2%47.92.29
08/311,5691,5701,4911,500-3.47%15,80073億2270万-6.25%50.922.43
08/281,4901,5901,4891,554+4.44%26,60075億8631万-3.36%52.762.52
08/271,4211,4881,3921,488+12.64%22,60072億6411万-7.64%50.512.41
08/261,2231,3351,1701,321+9.44%21,50064億4885万-18.31%44.852.14
08/251,3001,3301,1551,207-8.14%54,40058億9233万-25.95%40.981.95
08/241,5001,5151,3141,314-13.95%57,70064億1468万-20.27%44.612.13
08/211,5431,5991,5161,527+1.6%79,30074億3923万-8.01%51.732.47
08/201,5381,5381,5031,503-0.86%7,50073億2231万-9.62%50.922.43
08/191,5491,5721,5161,516-1.56%18,10073億8564万-9.06%51.362.45
08/181,4601,5431,4601,540+3.98%23,20075億257万-7.89%52.172.49
08/171,5621,5701,4681,481-5.12%44,20072億1513万-11.48%50.172.39
08/141,6201,6261,5301,561-10.29%79,80076億487万-6.81%52.882.52
08/131,7561,7691,7161,740+0.69%47,30084億7693万+3.88%58.952.81
08/121,7201,7601,7091,728+0.12%41,80084億1847万+3.47%58.542.79
08/111,7261,7361,7021,7260%11,90084億872万+3.66%58.472.79
08/101,7031,7441,6941,726+0.58%7,40084億872万+3.98%58.472.79
08/071,6841,7361,6841,716+1.72%10,10083億6000万+3.56%58.142.77
08/061,6991,7191,6821,687-1.17%12,10082億1872万+1.81%57.152.73
08/051,7301,7301,7061,707-0.64%6,70083億1616万+3.02%57.832.76
08/041,7301,7481,7101,718-1.09%10,60083億6975万+3.87%58.22.78