株価チャート

2015/08/03～2015/12/30

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
12/301,0641,0641,0101,028-2.28%7,20076億3201万-8.13%30.470.59
12/291,0531,0551,0521,052+2.83%1,00078億1019万-6.49%31.180.6
12/281,0151,0341,0131,023+0.99%5,10075億9489万-9.39%30.320.58
12/251,0261,0341,0001,013-2.13%9,10075億2065万-10.67%30.020.58
12/241,0601,0801,0331,035-1.99%5,70076億8398万-9.29%30.680.59
12/221,0711,0711,0521,056-1.31%2,00078億3989万-7.77%31.30.6
12/211,1151,1151,0701,070-4.04%3,90079億4382万-6.96%31.710.61
12/181,1151,1151,1151,115+0.27%40082億7791万-3.21%33.050.64
12/171,1211,1351,1121,1120%2,10082億5564万-3.56%32.960.63
12/161,1401,1501,1111,112-2.71%2,10082億5564万-3.64%32.960.63
12/151,1431,1431,1381,143-0.44%60084億8579万-1.12%33.880.65
12/141,1321,1491,1321,148-0.17%1,90085億2291万-0.86%34.030.66
12/111,1501,1501,1501,1500%30085億3776万-0.69%34.080.66
12/101,1501,1501,1421,1500%3,10085億3776万-0.78%34.080.66
12/091,1501,1501,1501,1500%40085億3776万-0.78%34.080.66
12/081,1501,1501,1461,1500%3,90085億3776万-0.86%34.080.66
12/071,1751,1751,1501,150-1.46%1,90085億3776万-0.95%34.080.66
12/041,1401,1671,1401,167+1.21%2,20086億6397万+0.43%34.590.67
12/031,1521,1591,1521,153-1.03%1,60085億6003万-0.86%34.170.66
12/021,1601,1651,1601,165+0.09%20086億4912万-0.09%34.530.67
12/011,1531,1641,1531,164+0.52%2,00086億4169万-0.34%34.50.66
11/301,1611,1611,1501,158-0.86%1,10085億9715万-1.11%34.320.66
11/271,1631,1681,1631,168+0.43%50086億7139万-0.51%34.620.67
11/261,1751,1801,1601,163-0.94%1,80086億3427万-1.02%34.470.66
11/251,1751,1851,1741,174-0.09%10,90087億1594万-0.09%34.80.67
11/241,1651,1801,1651,175+0.86%3,00087億2336万+0.09%34.830.67
11/201,1521,1651,1521,165+1.3%2,30086億4912万-0.68%34.530.67
11/191,1551,1791,1481,150-1.71%5,60085億3776万-1.88%34.080.66
11/181,1681,1701,1581,170+1.04%60086億8624万-0.09%34.680.67
11/171,1581,1581,1581,1580%10085億9715万-1.03%34.320.66
11/161,1401,1601,1331,158+2.12%2,00085億9715万-0.94%34.320.66
11/131,1361,1361,1341,134+0.09%50084億1897万-2.99%33.610.65
11/121,1301,1401,1301,133-1.48%2,60084億1155万-3.08%33.580.65
11/111,1501,1601,1501,1500%1,40085億3776万-1.63%34.080.66
11/101,1661,1661,1501,150-3.52%3,50085億3776万-1.54%34.080.66
11/091,1651,1951,1651,192+2.32%2,40088億4957万+2.23%35.330.68
11/061,1651,1671,1651,165+0.09%3,10086億4912万+0.09%34.530.67
11/051,1701,2001,1581,164+0.52%3,60086億4169万+0.26%34.50.66
11/041,1631,1631,1581,158-0.43%2,40085億9715万-0.09%34.320.66
11/021,1901,1901,1601,163-0.77%2,90086億3427万+0.43%34.470.66
10/301,1901,2571,1311,172-0.76%18,10087億109万+1.3%34.740.67
10/291,1921,1921,1801,181-0.92%4,00087億6790万+2.25%350.67
10/281,1901,2151,1901,192-2.3%2,20088億4957万+3.56%35.330.68
10/271,2301,2301,1811,220-0.81%4,70090億5745万+6.46%36.160.7
10/261,2301,2301,2111,2300%1,60091億3169万+7.99%36.460.7
10/231,2551,2581,1721,230-0.16%11,00091億3169万+8.75%36.460.7
10/221,2001,2551,2001,232+2.84%10,10091億4654万+9.71%36.520.7
10/211,1651,2001,1651,198+3.01%5,00088億9411万+7.44%35.510.68
10/201,1641,1641,1551,163+0.95%2,70086億3427万+4.96%34.470.66
10/191,1421,1521,1411,152+0.96%1,50085億5260万+4.63%34.140.66
10/161,1501,1501,1411,141-0.7%11,00084億7094万+4.11%33.820.65
10/151,1451,1491,1401,149+1.5%8,40085億3033万+5.22%34.060.66
10/141,1301,1321,1211,132+0.09%2,50084億412万+3.76%33.550.65
10/131,1411,1451,1251,131-0.79%2,30083億9670万+3.95%33.520.65
10/091,1451,1461,1341,140-0.44%9,20084億6351万+5.17%33.790.65
10/081,1551,1701,1451,145+0.62%2,20085億64万+6.12%33.940.65
10/071,1301,1601,1301,138+1.07%2,50084億4867万+5.86%33.730.65
10/061,1501,1501,1261,126+0.18%8,50083億5958万+5.14%33.370.64
10/051,1301,1301,1211,124+0.36%1,30083億4473万+5.34%33.310.64
10/021,1301,1301,1201,120-0.71%3,90083億1503万+5.36%33.20.64
10/011,1301,1331,1201,128+2.55%5,90083億7442万+6.42%33.430.64
09/301,1001,1001,1001,100+0.18%60081億6655万+3.87%32.60.63
09/291,1501,1501,0981,098-4.52%2,30081億5170万+3.58%32.540.63
09/281,1541,1541,1401,150+1.77%1,00085億3776万+8.49%34.080.66
09/251,1281,1501,1281,130+0.18%4,00083億8927万+6.7%33.490.65
09/241,0751,1301,0741,128+5.42%6,00083億7442万+6.52%33.430.64
09/181,0801,0981,0701,070+0.56%1,70079億4382万+1.04%31.710.61
09/171,0601,0641,0601,064+0.38%80078億9928万+0.19%31.540.61
09/161,0441,0601,0311,060+2.61%2,10078億6958万-0.47%31.420.61
09/151,0311,0351,0311,033+0.29%1,20076億6913万-3.37%30.620.59
09/141,0501,0501,0301,030+0.49%3,30076億4686万-4.1%30.530.59
09/111,0151,0251,0151,025+0.2%40076億974万-5.09%30.380.59
09/091,0181,0501,0101,023+2.4%2,50075億9489万-5.8%30.320.58
09/081,0201,020999999-2.06%6,20074億1671万-8.6%29.610.57
09/071,0251,0251,0001,020-1.92%1,90075億7262万-7.44%30.230.58
09/041,0901,0901,0401,040-6.31%1,50077億2110万-6.14%30.820.59
09/031,0601,1201,0601,110+4.72%2,00082億4079万-0.36%32.90.63
09/021,1001,1001,0601,060+2.71%3,20078億6958万-5.19%31.420.61
09/011,0301,0501,0251,032+0.68%5,80076億6171万-8.1%30.590.59
08/311,0351,0391,0251,025-1.44%8,10076億974万-9.29%30.380.59
08/281,0091,0401,0091,040+1.17%15,20077億2110万-8.61%30.820.59
08/271,0361,0541,0281,028-1.63%7,50076億3201万-10.3%30.470.59
08/261,0201,0451,0201,045+2.45%2,40077億5822万-9.52%30.970.6
08/251,0001,0809801,020-1.92%22,30075億7262万-12.37%30.230.58
08/241,0681,0701,0231,040-5.63%14,80077億2110万-11.41%30.820.59
08/211,1201,1201,1001,102-1.61%9,10081億8140万-6.85%32.660.63
08/201,1161,1211,1161,120+0.45%3,10083億1503万-5.88%33.20.64
08/191,1101,1661,1061,115-0.45%2,70082億7791万-6.77%33.050.64
08/181,1201,1201,1111,120-0.44%3,30083億1503万-6.74%33.20.64
08/171,1181,1251,1121,125+0.36%3,60083億5215万-6.64%33.340.64
08/141,1301,1401,1101,121-2.1%4,50083億2246万-7.36%33.230.64
08/131,1411,1501,1311,145-0.87%4,40085億64万-5.84%33.940.65
08/121,1551,1551,1551,1550%1,10085億7488万-5.48%34.230.66
08/111,1511,1581,1501,155-0.43%2,30085億7488万-5.94%34.230.66
08/101,1611,1761,1571,160-1.28%5,20086億1200万-6.07%34.380.66
08/071,1851,1911,1611,175-0.51%3,60087億2336万-5.47%34.830.67
08/061,2001,2121,1801,181-1.5%5,80087億6790万-5.75%350.67
08/051,2001,2001,1811,199-0.5%2,10089億154万-4.61%35.540.68
08/041,1931,2241,1811,205+1.69%5,00089億4608万-4.44%35.720.69
08/031,1821,2081,1821,185+0.17%1,00087億9760万-6.25%35.120.68