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
12/301,6481,6621,6001,608-0.68%57,800268億9026万-3.13%11.420.59
12/291,5941,6261,5821,619+0.81%53,200270億7421万-2.88%11.50.59
12/281,5301,6171,5221,606+7.42%113,800268億5681万-4.12%11.40.59
12/251,5071,5491,4891,495-2.29%123,900250億58万-11.17%10.620.55
12/241,5501,5771,5241,530-1.73%61,500255億8588万-9.73%10.860.56
12/221,5741,5891,5571,557-1.33%82,200260億3739万-8.73%11.060.57
12/211,5671,5861,5431,578-0.57%98,900263億8857万-7.99%11.210.58
12/181,6001,6431,5871,587-0.81%123,600265億3908万-8.11%11.270.58
12/171,6261,6641,5981,600+0.88%126,000267億5648万-7.94%11.360.58
12/161,5931,6061,5841,586-0.38%67,000265億2236万-9.22%11.260.58
12/151,6281,6331,5881,592-1.3%83,400266億2269万-9.39%11.30.58
12/141,6231,6311,5841,613-3.82%82,100269億7387万-8.61%11.450.59
12/111,6401,6801,6341,677+0.72%54,500280億4413万-5.09%11.910.61
12/101,6501,6791,6501,665-1.01%60,300278億4346万-5.72%11.820.61
12/091,6641,6961,6621,682-0.47%53,400281億2774万-4.7%11.940.61
12/081,7311,7311,6891,690-2.59%61,200282億6153万-4.14%120.62
12/071,7391,7601,7301,735+0.99%47,500290億1405万-1.42%12.320.63
12/041,7251,7251,7031,718-1.77%85,400287億2977万-2.11%12.20.63
12/031,7511,7581,7221,749-0.17%89,700292億4817万-0.11%12.420.64
12/021,8001,8071,7451,752-2.67%127,900292億9834万+0.4%12.440.64
12/011,7291,8001,7251,800+4.47%135,700301億104万+3.45%12.780.66
11/301,7441,7491,7041,723-2.6%126,600288億1338万-0.63%12.230.63
11/271,7611,7811,7411,769-0.45%94,600295億8263万+2.25%12.560.65
11/261,8001,8151,7721,777-1.11%67,000297億1641万+2.95%12.620.65
11/251,7931,8061,7801,797+0.9%103,000300億5087万+4.54%12.760.66
11/241,7931,8141,7791,781-2.04%85,600297億8330万+4.03%12.650.65
11/201,8001,8201,7891,818+0.78%63,300304億205万+6.57%12.910.66
11/191,8161,8331,7881,804+0.61%115,800301億6793万+6.24%12.810.66
11/181,8441,8461,7901,793-1.32%157,800299億8398万+6.09%12.730.66
11/171,7931,8431,7931,817+2.66%110,700303億8532万+7.83%12.90.66
11/161,8121,8191,7061,770-5.35%222,800295億9935万+5.48%12.570.65
11/131,8661,8781,8371,870-0.43%75,900312億7163万+11.78%13.280.68
11/121,8411,8831,8401,878+2.79%158,100314億541万+12.79%13.340.69
11/111,8141,8451,7941,827-0.11%95,400305億5255万+10.59%12.970.67
11/101,7831,8351,7701,829+2.06%135,900305億8600万+11.46%12.990.67
11/091,6981,8021,6911,792+7.05%347,100299億6725万+10.07%12.720.65
11/061,6231,6891,5931,674+2.32%103,500279億9396万+3.65%11.890.61
11/051,6401,6551,6111,636-0.24%54,800273億5850万+1.87%11.620.6
11/041,6481,6821,6371,640+0.99%123,000274億2539万+2.76%11.650.6
11/021,5901,6381,5901,624+0.43%65,800271億5782万+2.33%11.530.59
10/301,6311,6361,5951,617-0.8%64,600270億4076万+2.47%11.480.59
10/291,6291,6321,5961,630+1.75%82,300272億5816万+3.95%11.570.6
10/281,6251,6301,5941,602-0.31%44,400267億8992万+2.56%11.380.59
10/271,6291,6291,5981,607-0.86%57,700268億7353万+3.08%11.410.59
10/261,6451,6581,6111,621-1.46%155,600271億765万+4.38%11.510.59
10/231,6661,6761,6421,645+0.61%106,400275億900万+6.47%11.680.6
10/221,6401,6661,6281,635-1.51%61,700273億4177万+6.38%11.610.6
10/211,6201,6611,6131,660+2.79%99,500277億5984万+8.5%11.790.61
10/201,6241,6241,5971,615-0.06%28,300270億732万+6.11%11.470.59
10/191,6451,6451,5921,616-0.49%52,000270億2404万+6.53%11.480.59
10/161,6201,6441,6081,624+0.37%77,000271億5782万+7.76%11.530.59
10/151,5851,6291,5781,618+1.06%57,200270億5749万+8.16%11.490.59
10/141,6601,6661,5961,601-4.07%67,000267億7320万+7.67%11.370.59
10/131,6501,6941,6321,669+1.09%184,500279億1035万+12.77%11.850.61
10/091,6371,6591,6081,651-0.3%115,800276億934万+12.47%11.720.6
10/081,6251,6681,6241,656+0.49%134,500276億9295万+13.58%11.760.61
10/071,5901,6511,5761,648+6.12%173,800275億5917万+13.66%11.70.6
10/061,5881,6151,5521,553-1.33%118,400259億7050万+7.55%11.030.57
10/051,5221,5761,5121,574+6.28%189,200263億2168万+9.38%11.180.58
10/021,4501,4891,4311,481+0.75%74,100247億6646万+3.35%10.520.54
10/011,4651,4831,4021,470+0.82%123,100245億8251万+3.01%10.440.54
09/301,3861,4831,3861,458+5.04%119,100243億8184万+2.32%10.350.53
09/291,3841,4191,3801,388-2.05%83,200232億1124万-3%9.860.51
09/281,4231,4521,3931,417+2.24%83,500236億9620万-2.07%10.060.52
09/251,3871,3941,3431,386+0.22%88,800231億7780万-4.94%9.840.51
09/241,4251,4331,3831,383-5.47%86,900231億2763万-5.98%9.820.51
09/181,5251,5251,4521,463-4.75%99,900244億6545万-1.28%10.390.53
09/171,4911,5571,4841,536+5.13%157,400256億8622万+3.09%10.910.56
09/161,4521,4851,4401,461+2.53%65,400244億3201万-2.21%10.370.53
09/151,4351,4981,4111,425-0.21%104,600238億2999万-5.06%10.120.52
09/141,4671,4741,4101,428-2.66%49,300238億8015万-5.49%10.140.52
09/111,4771,4821,4541,467-0.07%55,500245億3234万-3.42%10.420.54
09/101,4301,4771,4081,468-0.74%96,700245億4907万-4.36%10.420.54
09/091,4001,4841,4001,479+7.72%127,600247億3302万-4.52%10.50.54
09/081,3561,4231,3561,373+1.4%86,300229億6040万-12.1%9.750.5
09/071,3541,3991,3191,354-2.17%118,000226億4267万-14.03%9.610.49
09/041,4201,4201,3551,384-3.08%112,700231億4435万-13.07%9.830.51
09/031,4001,4491,4001,428+4.01%142,800238億8015万-11.19%10.140.52
09/021,3871,4181,3581,373-1.86%131,000229億6040万-15.25%9.750.5
09/011,4541,4661,3981,399-3.78%126,800233億9519万-14.33%9.930.51
08/311,5081,5081,4461,454-3%132,800243億1495万-11.72%10.320.53
08/281,4611,5251,4611,499+4.75%167,800250億6747万-9.54%10.640.55
08/271,5031,5201,4211,431+0.28%153,400239億3032万-14.21%10.160.52
08/261,3861,4401,3271,427+7.62%233,900238億6343万-15.21%10.130.52
08/251,3261,4331,2791,326-6.36%325,200221億7443万-22%9.420.48
08/241,5281,5491,3971,416-12%413,300236億7948万-17.63%10.050.52
08/211,7021,7181,6071,609-9.71%451,600269億698万-7.32%11.430.59
08/201,6771,7851,6771,782+5.32%291,600298億2万+2.18%12.650.65
08/191,7311,7421,6741,692-1.97%151,400282億9497万-3.09%12.010.62
08/181,6591,7281,6561,726+4.23%199,200288億6355万-1.48%12.260.63
08/171,6681,6701,6471,6560%40,400276億9295万-5.69%11.760.61
08/141,6201,6591,6201,656+0.55%72,600276億9295万-5.96%11.760.61
08/131,6231,6751,6231,647+0.98%119,000275億4245万-6.74%11.70.6
08/121,6511,6701,6231,631-1.63%198,100272億7488万-7.96%11.580.6
08/111,6541,6691,6431,658+0.36%268,900277億2640万-7.01%11.770.61
08/101,7011,7371,6471,652-10.94%661,600276億2606万-7.76%11.730.6
08/071,8301,8561,8181,855+1.53%92,500310億2079万+2.83%13.170.68
08/061,8201,8381,7861,827+1.9%92,800305億5255万+1.05%12.970.67
08/051,7251,8081,7091,793+5.04%116,500299億8398万-1.21%12.730.66
08/041,7611,7611,7011,707-3.34%139,200285億4581万-6.41%12.120.62