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
12/302,2812,2922,2452,247-1.62%85,300583億965万-2.85%14.391.19
12/292,2392,2872,2282,284+1.92%118,800592億6980万-1.38%14.631.21
12/282,2132,2532,2002,241+0.45%108,700581億5395万-3.28%14.351.19
12/252,2082,2562,2082,231+0.09%87,000578億9445万-3.84%14.291.18
12/242,2442,2692,2162,229-0.67%84,900578億4255万-4.01%14.271.18
12/222,2402,2472,2352,244+0.63%53,500582億3180万-3.44%14.371.19
12/212,2492,2492,2112,230-0.98%114,500578億6850万-4.04%14.281.18
12/182,2702,3162,2512,252-0.92%146,500584億3940万-3.14%14.421.19
12/172,2752,2862,2552,273+1.7%140,700589億8435万-2.32%14.551.2
12/162,2612,2612,2252,235-0.13%186,500579億9825万-3.99%14.311.18
12/152,2952,2952,2382,238-1.84%84,900580億7610万-4.03%14.331.18
12/142,2722,2932,2692,280-1.64%94,600591億6600万-2.36%14.61.21
12/112,3002,3302,3002,318-0.77%135,700601億5210万-0.73%14.841.23
12/102,3542,3552,3322,336-1.77%106,900606億1920万+0.21%14.961.24
12/092,3702,4132,3702,378-0.59%71,100617億910万+2.24%15.231.26
12/082,4032,4052,3652,392+0.42%93,700620億7240万+3.15%15.321.27
12/072,4092,4262,3822,382-0.25%103,600618億1290万+2.67%15.251.26
12/042,3922,4062,3752,388-1.32%100,200619億6860万+2.75%15.291.26
12/032,3932,4232,3912,420+1.13%89,400627億9900万+4.09%15.51.28
12/022,3712,3972,3682,393+0.34%123,500620億9835万+2.84%15.321.27
12/012,4012,4132,3762,3850%142,200618億9075万+2.4%15.271.26
11/302,4082,4222,3832,385-0.33%169,800618億9075万+2.36%15.271.26
11/272,3512,3962,3502,393+2.05%111,600620億9835万+2.7%15.321.27
11/262,3302,3592,3292,345+0.82%92,300608億5275万+0.64%15.021.24
11/252,3452,3482,3112,326+0.09%56,900603億5970万-0.09%14.891.23
11/242,3202,3302,3102,324+0.52%56,100603億780万-0.26%14.881.23
11/202,3402,3422,3082,312-0.43%52,100599億9640万-0.82%14.81.22
11/192,3122,3282,3002,322+1.8%141,000602億5590万-0.3%14.871.23
11/182,2962,2982,2802,281+0.48%88,500591億9195万-1.98%14.611.21
11/172,2552,2842,2462,270+1.75%141,700589億650万-2.53%14.541.2
11/162,2412,2512,2282,231-1.2%150,000578億9445万-4.33%14.291.18
11/132,2602,2792,2422,258-1.83%127,200585億9510万-3.26%14.461.19
11/122,2812,3032,2742,300-0.48%117,200596億8500万-1.54%14.731.22
11/112,3332,3342,2972,311-0.47%114,800599億7045万-1.11%14.81.22
11/102,3342,3402,3142,322-0.34%100,400602億5590万-0.51%14.871.23
11/092,3142,3302,2942,330+2.37%163,800604億6350万0%14.921.23
11/062,2382,2882,2292,276+2.34%219,700590億6220万-2.02%14.571.2
11/052,2032,2332,1932,224+0.95%198,500577億1280万-4.1%14.241.18
11/042,2202,2232,1902,203+0.23%347,100571億6785万-4.84%14.111.17
11/022,1872,2502,1842,198-9.51%464,600570億3810万-5.01%14.071.16
10/302,4802,4802,3832,429-1.82%122,000630億3255万+4.92%15.551.28
10/292,4362,4792,4252,474+2.49%72,300642億30万+7.33%15.841.31
10/282,4702,4712,4022,414-2.11%86,000626億4330万+4.91%15.461.28
10/272,4462,4822,4162,466+1.15%92,200639億9270万+7.17%15.791.3
10/262,4502,4662,4282,438+0.99%52,000632億6610万+6.09%15.611.29
10/232,4002,4202,3952,414+1.47%72,100626億4330万+5.23%15.461.28
10/222,3772,4002,3642,379-0.67%67,700617億3505万+3.89%15.231.26
10/212,3262,3982,3242,395+3.72%70,600621億5025万+4.68%15.341.27
10/202,3452,3462,2982,309-2.61%89,400599億1855万+0.96%14.791.22
10/192,3642,3952,3412,371+1.24%105,900615億2745万+3.54%15.181.25
10/162,2942,3442,2802,342+3.31%112,900607億7490万+2.49%151.24
10/152,2602,2992,2502,267-0.79%168,600588億2865万-0.66%14.521.2
10/142,3042,3232,2822,285-1.89%135,400592億9575万+0.18%14.631.21
10/132,3372,3482,3002,329+0.26%147,000604億3755万+2.06%14.911.23
10/092,3142,3322,2972,323+1.62%125,100602億8185万+1.8%14.871.23
10/082,3252,3272,2762,286-1.72%80,900593億2170万+0.09%14.641.21
10/072,2972,3382,2972,326+0.91%58,800603億5970万+1.57%14.891.23
10/062,2962,3272,2572,305+2.44%116,400598億1475万+0.48%14.761.22
10/052,2732,2852,2362,250+1.12%94,900583億8750万-2.05%14.411.19
10/022,1892,2262,1612,225+3.2%73,100577億3875万-3.18%14.251.18
10/012,1782,2192,1372,156-0.96%230,300559億4820万-6.1%13.811.14
09/302,1552,2082,1552,177+3.13%186,700564億9315万-5.31%13.941.15
09/292,1032,1372,1002,111-3.61%125,400547億8045万-8.54%13.521.12
09/282,2112,2352,1762,190-0.95%76,700568億3050万-5.73%14.021.16
09/252,1902,2132,1602,211+0.96%141,800573億7545万-5.23%14.161.17
09/242,3042,3212,1872,190-7.75%276,500568億3050万-6.65%14.021.16
09/182,3772,3932,3532,374-0.96%81,900616億530万+0.72%15.21.26
09/172,4402,4462,3802,397-0.46%64,000622億215万+1.61%15.351.27
09/162,3722,4152,3482,408+3.88%86,000624億8760万+2.03%15.421.27
09/152,3232,3632,3152,3180%47,700601億5210万-1.82%14.841.23
09/142,3622,3852,3032,318-1.07%51,700601億5210万-2.15%14.841.23
09/112,3192,3682,3192,343-1.1%92,600608億85万-1.51%151.24
09/102,3172,3862,3172,369+0.08%65,800614億7555万-0.63%15.171.25
09/092,3342,3702,3292,367+4.83%78,000614億2365万-0.75%15.161.25
09/082,2442,3062,2442,2580%50,000585億9510万-5.4%14.461.19
09/072,2142,2992,2142,258+0.4%99,000585億9510万-6.19%14.461.19
09/042,3472,3552,2142,249-3.1%189,900583億6155万-7.18%14.41.19
09/032,3602,3992,3202,321-0.26%128,600602億2995万-4.76%14.861.23
09/022,3252,3842,2902,327-2.02%87,500603億8565万-4.9%14.91.23
09/012,4172,4202,3692,375-2.34%139,500616億3125万-3.38%15.211.26
08/312,4072,4482,3862,432+0.08%153,700631億1040万-1.42%15.571.29
08/282,4002,4482,3712,430+3.01%128,900630億5850万-1.7%15.561.29
08/272,4292,4452,3112,359+2.83%248,000612億1605万-4.84%15.111.25
08/262,3702,4292,2702,294+5.71%546,100595億2930万-7.87%14.691.21
08/252,1402,3042,1102,170-2.95%226,400563億1150万-13.27%13.91.15
08/242,3002,3282,2262,236-6.21%140,600580億2420万-11.31%14.321.18
08/212,4002,4372,3722,384-4.3%135,100618億6480万-5.99%15.271.26
08/202,4452,5062,4202,491+1.43%109,400646億4145万-2.24%15.951.32
08/192,5182,5182,4352,456-2.46%91,700637億3320万-3.84%15.731.3
08/182,4792,5202,4662,518+1.53%84,200653億4210万-1.6%16.121.33
08/172,4232,4872,4212,480+2.31%90,400643億5600万-3.16%15.881.31
08/142,4142,4372,2602,424-0.08%234,200629億280万-5.42%15.521.28
08/132,4342,4642,4142,426-0.33%137,200629億5470万-5.42%15.531.28
08/122,5012,5292,4332,434-2.68%153,500631億6230万-5.22%15.591.29
08/112,5662,5662,4962,501-2.68%179,400649億95万-2.8%16.011.32
08/102,4702,5752,4652,570+4.09%333,000666億9150万-0.12%16.461.36
08/072,3962,4722,3912,469+2.58%315,800640億7055万-4.08%15.811.31
08/062,4102,4102,3842,407-0.33%241,800624億6165万-6.67%15.411.27
08/052,5052,5142,4102,415-12.34%568,600626億6925万-6.61%15.461.28
08/042,6602,7572,6392,755+4%203,400714億9225万+6.29%17.641.46