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
12/301,4151,4421,4001,436+0.7%129,700443億7771万+7.16%20.461.14
12/291,3911,4491,3651,426+0.99%243,700440億6867万+7.46%20.321.14
12/281,3451,4191,3451,412+5.14%216,200436億3602万+7.7%20.121.12
12/251,4001,4021,3301,343-6.99%473,500415億367万+3.63%19.141.07
12/241,4901,5221,4281,444-3.15%554,100446億2494万+12.29%20.581.15
12/221,4541,4961,4431,491+2.69%260,300460億7741万+17.31%21.251.19
12/211,4651,4801,4221,452-0.95%346,200448億7217万+15.79%20.691.16
12/181,4361,5001,4321,4660%482,300453億482万+18.04%20.891.17
12/171,4151,4791,4091,466+4.94%472,900453億482万+19.28%20.891.17
12/161,4001,4151,3521,397+2.42%225,300431億7247万+14.98%19.911.11
12/151,4131,4181,3471,364-2.15%366,300421億5264万+13.29%19.441.09
12/141,2951,4081,2761,394+4.42%510,300430億7976万+16.75%19.861.11
12/111,4001,4181,2941,335-6.51%653,600412億5644万+12.66%19.021.06
12/101,4001,4491,3531,428+1.42%532,300441億3048万+21.02%20.351.14
12/091,3661,4621,3511,408+4.3%748,000435億1241万+20.24%20.061.12
12/081,3321,3661,3281,350+1.2%280,900417億1999万+16.18%19.241.08
12/071,3831,3851,3251,334-0.89%262,400412億2553万+15.4%19.011.06
12/041,3001,3691,2921,346+3.38%836,300415億9638万+17.04%19.181.07
12/031,2501,3091,2491,302+5%633,600402億3662万+13.71%18.551.04
12/021,1861,2501,1781,240+5.98%531,900383億2059万+8.77%17.670.99
12/011,1631,1871,1631,170-0.93%175,200361億5733万+2.81%16.670.93
11/301,1301,1831,1301,181+5.64%325,500364億9727万+3.78%16.830.94
11/271,1001,1241,0921,118+2.01%205,800345億5033万-1.67%15.930.89
11/261,1071,1141,0881,096+0.09%90,700338億7045万-3.69%15.620.87
11/251,0951,1061,0751,095-1.26%180,200338億3955万-3.95%15.60.87
11/241,0381,1111,0381,109+8.41%362,600342億7220万-2.8%15.80.88
11/201,0301,0351,0131,023-2.01%279,600316億1448万-10.66%14.580.81
11/191,0871,0881,0361,044-3.96%234,600322億6346万-9.14%14.880.83
11/181,0651,0951,0221,087+1.87%236,100335億9232万-5.72%15.490.87
11/171,0851,0921,0621,067-1.84%225,900329億7425万-7.7%15.20.85
11/161,1001,1021,0691,087-3.98%235,400335億9232万-6.29%15.490.87
11/131,1901,2101,1241,132-0.79%518,500349億8299万-2.5%16.130.9
11/121,1521,1531,1281,141+0.97%226,300352億6112万-1.81%16.260.91
11/111,1101,1521,1101,130+1.62%158,600349億2118万-2.84%16.10.9
11/101,1001,1281,0841,112-0.98%215,100343億6491万-4.39%15.850.89
11/091,1471,1801,1211,123-3.19%198,300347億485万-3.52%160.89
11/061,1951,2041,0031,160-5.15%634,900358億4829万-0.17%16.530.92
11/051,1951,2241,1871,223+2.17%205,100377億9522万+5.7%17.430.97
11/041,2051,2081,1881,197+0.25%164,900369億9173万+4.27%17.060.95
11/021,1861,2041,1791,194+0.93%119,100368億9902万+4.65%17.010.95
10/301,2101,2101,1741,183-0.76%102,000365億5907万+4.41%16.860.94
10/291,2301,2401,1711,192-1.73%373,200368億3721万+5.86%16.990.95
10/281,1811,2201,1731,213+3.41%387,400374億8619万+8.4%17.280.97
10/271,1861,2001,1601,173-2.17%297,700362億5004万+5.39%16.710.93
10/261,1901,2101,1841,199+1.87%301,100370億5353万+8.31%17.090.95
10/231,1751,1791,1581,177+2.44%272,200363億7365万+7%16.770.94
10/221,1331,1691,1331,149+1.41%196,400355億835万+4.93%16.370.92
10/211,1601,1641,1301,133-2.07%170,300350億1389万+4.33%16.140.9
10/201,1501,1771,1481,157+2.57%210,000357億5558万+7.33%16.490.92
10/191,2001,2051,1201,128-5.29%464,900348億5937万+5.42%16.070.9
10/161,1351,1941,1331,191+4.93%382,800368億630万+12.04%16.970.95
10/151,1021,1521,1021,135+0.27%225,400350億7570万+7.79%16.170.9
10/141,1491,1551,1151,132-3.25%252,100349億8299万+8.33%16.130.9
10/131,1601,1731,1531,170+0.52%180,400361億5733万+12.61%16.670.93
10/091,1051,1661,1051,164+5.34%288,000359億7190万+12.9%16.590.93
10/081,1651,1681,0891,105-5.56%418,200341億4859万+8.12%15.750.88
10/071,1591,1701,1481,170+0.95%186,800361億5733万+15.38%16.670.93
10/061,1501,1781,1471,159+1.22%342,300358億1739万+15.44%16.520.92
10/051,1401,1591,1251,145+1.06%408,800353億8473万+15.42%16.320.91
10/021,0721,1341,0691,133+6.48%639,000350億1389万+15.85%16.140.9
10/011,0451,0731,0431,064+3.1%286,000328億8153万+10.49%15.160.85
09/301,0351,0421,0201,032+2.18%205,100318億9262万+8.29%14.710.82
09/299871,0449831,010-0.39%414,400312億1273万+6.54%14.390.8
09/281,0051,0349831,014+1.91%173,400313億3635万+7.07%14.450.81
09/259921,014968995-1%274,300307億4918万+5.18%14.180.79
09/241,0151,0189801,005-1.28%194,000310億5822万+6.35%14.320.8
09/181,0661,0841,0011,018-3.96%579,800314億5996万+7.84%14.510.81
09/171,0271,0701,0241,060+2.81%297,000327億5792万+12.65%15.10.84
09/161,0391,0541,0241,031-0.1%221,200318億6171万+10.5%14.690.82
09/151,0451,0701,0001,032-1.24%463,800318億9262万+11.45%14.710.82
09/149831,0589651,045+12.24%1,312,300322億9436万+13.71%14.890.83
09/11915942910931+0.54%220,600287億7134万+2.08%13.270.74
09/10952960911926-2.94%279,400286億1682万+1.98%13.20.74
09/09972990946954+0.85%253,900294億8213万+5.53%13.590.76
09/08953990938946-0.73%323,600292億3490万+5.23%13.480.75
09/07930963907953+1.93%276,100294億5122万+6.48%13.580.76
09/04993993924935-4.4%350,700288億9496万+5.06%13.320.74
09/039851,010970978+1.03%615,900302億2382万+10.26%13.940.78
09/029181,008911968+3.31%989,200299億1478万+9.75%13.790.77
09/01905996905937+1.85%622,200289億5676万+6.96%13.350.75
08/31902928891920+1.66%327,000284億3140万+5.14%13.110.73
08/28889917889905+5.85%369,600279億6785万+3.55%12.90.72
08/27845870836855+5.43%337,900264億2266万-2.17%12.180.68
08/26797821762811+6.57%302,100250億6290万-7.42%11.560.65
08/25766837750761-6.17%512,800235億1771万-13.52%10.840.61
08/24857890806811-10.09%457,500250億6290万-8.47%11.560.65
08/21910933883902-7.01%464,800278億7513万+1.23%12.850.72
08/20988998954970-1.92%336,100299億7659万+8.87%13.820.77
08/19972998963989+1.44%388,000305億6376万+11.25%14.090.79
08/189781,012969975-0.91%656,800301億3110万+10.17%13.890.78
08/17950987941984+4.13%721,600304億924万+11.69%14.020.78
08/14920974906945+9%1,412,800292億399万+8%13.470.75
08/13854867848867+1.17%233,200267億9350万-0.57%12.350.69
08/12869869852857-0.58%135,200264億8447万-1.61%12.210.68
08/11867876857862+1.06%142,100266億3899万-1.49%12.280.69
08/10853858845853+0.71%90,700263億6085万-2.74%12.150.68
08/07832853831847+2.54%141,700261億7543万-3.75%12.070.67
08/06841843820826-0.12%218,200255億2645万-6.35%11.770.66
08/05835843825827-0.96%113,400255億5736万-6.55%11.780.66
08/04838846828835+0.24%90,200258億459万-5.76%11.90.67