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
12/30934964918935-0.43%181,800271億1500万-13.59%22.150.84
12/29902940894939+5.86%153,200272億3100万-14.17%22.250.84
12/28862903855887+4.72%202,600257億2300万-19.8%21.020.79
12/25880880840847-3.97%320,700245億6300万-24.38%20.070.76
12/24915918881882-4.55%249,600255億7800万-22.36%20.90.79
12/22959959922924-3.75%192,600267億9600万-19.65%21.890.83
12/21990990953960-3.81%179,700278億4000万-17.38%22.740.86
12/181,0041,004998998-0.6%170,800289億4200万-14.85%23.650.89
12/171,0131,0141,0041,004-0.59%147,300291億1600万-14.99%23.790.9
12/161,0141,0141,0021,010+0.3%119,700292億9000万-15.05%23.930.9
12/151,0051,0131,0001,007+0.2%137,100292億300万-15.87%23.860.9
12/141,0001,0099951,005-1.76%281,000291億4500万-16.6%23.810.9
12/111,0001,0339841,023-15.45%854,900296億6700万-15.59%24.240.92
12/101,2151,2151,2031,210-0.41%42,900350億9000万-0.74%28.671.08
12/091,2211,2231,2111,215-0.49%30,600352億3500万-0.33%28.791.09
12/081,2201,2251,2181,221+0.33%48,600354億900万+0.25%28.931.09
12/071,2211,2251,2171,217+0.08%31,100352億9300万-0.08%28.831.09
12/041,2151,2221,2051,216-0.08%33,700352億6400万-0.16%28.811.09
12/031,2181,2231,2171,217-0.33%32,300352億9300万-0.08%28.831.09
12/021,2181,2241,2151,221+0.08%19,900354億900万+0.16%28.931.09
12/011,2181,2211,2141,220-0.08%25,900353億8000万+0.08%28.911.09
11/301,2211,2241,2171,221-0.08%33,500354億900万+0.16%28.931.09
11/271,2251,2281,2221,222-0.33%18,400354億3800万+0.25%28.951.09
11/261,2301,2311,2251,2260%18,300355億5400万+0.57%29.051.1
11/251,2361,2361,2251,226-0.73%21,300355億5400万+0.66%29.051.1
11/241,2341,2361,2291,235+0.08%29,500358億1500万+1.4%29.261.11
11/201,2391,2391,2311,234-0.48%21,100357億8600万+1.4%29.241.1
11/191,2401,2401,2261,240+0.4%41,800359億6000万+1.97%29.381.11
11/181,2361,2381,2321,235-0.08%30,600358億1500万+1.73%29.261.11
11/171,2301,2391,2261,236+1.06%37,100358億4400万+1.98%29.281.11
11/161,2101,2231,2101,223+0.41%21,400354億6700万+1.07%28.981.1
11/131,2141,2231,2131,218-0.16%28,900353億2200万+0.74%28.861.09
11/121,2251,2291,2191,220+0.08%25,200353億8000万+0.99%28.911.09
11/111,2081,2251,2051,219+0.91%37,000353億5100万+1.08%28.881.09
11/101,2041,2091,2011,208+0.58%35,200350億3200万+0.42%28.621.08
11/091,1971,2051,1951,201+1.52%37,100348億2900万+0.08%28.451.08
11/061,1721,1901,1581,183-1.58%72,800343億700万-1.25%28.031.06
11/051,1981,2051,1971,202+0.25%20,700348億5800万+0.5%28.481.08
11/041,2021,2061,1961,199-0.08%26,500347億7100万+0.59%28.411.07
11/021,2101,2101,1971,200-1.15%27,400348億+0.84%28.431.07
10/301,2171,2181,2061,214-0.25%23,900352億600万+2.19%28.761.09
10/291,2201,2231,2121,217-0.25%17,800352億9300万+2.79%28.831.09
10/281,2271,2281,2161,220-0.41%12,800353億8000万+3.39%28.911.09
10/271,2231,2301,2171,225-0.33%11,800355億2500万+3.99%29.021.1
10/261,2271,2291,2181,229+0.9%17,400356億4100万+4.68%29.121.1
10/231,2301,2301,2161,218-0.25%26,500353億2200万+4.01%28.861.09
10/221,2241,2261,2201,221-0.16%14,100354億900万+4.54%28.931.09
10/211,2141,2231,2121,223+0.74%16,400354億6700万+4.98%28.981.1
10/201,2201,2241,2111,214-0.49%17,500352億600万+4.48%28.761.09
10/191,2101,2201,2061,220+0.91%17,700353億8000万+5.17%28.911.09
10/161,2051,2191,2001,209+0.08%24,500350億6100万+4.58%28.641.08
10/151,1801,2101,1801,208+1.09%19,800350億3200万+4.77%28.621.08
10/141,1901,2001,1841,195+0.76%19,300346億5500万+3.91%28.311.07
10/131,1801,1921,1801,186-0.34%14,900343億9400万+3.31%28.11.06
10/091,1831,1901,1801,190+0.59%13,200345億1000万+3.75%28.191.07
10/081,1901,1901,1711,183-0.59%11,400343億700万+3.32%28.031.06
10/071,1691,1901,1691,190+2.06%23,600345億1000万+3.84%28.191.07
10/061,1641,1671,1501,166+1.22%22,000338億1400万+1.83%27.631.04
10/051,1491,1611,1401,152+0.88%20,100334億800万+0.7%27.291.03
10/021,1431,1501,1351,142-0.09%20,700331億1800万0%27.061.02
10/011,1481,1481,1281,143+1.87%16,600331億4700万+0.26%27.081.02
09/301,1301,1311,1151,122+0.63%14,300325億3800万-1.58%26.581
09/291,1451,1481,1151,115-3.21%17,800323億3500万-2.45%26.421
09/281,1491,1571,1451,152+0.88%18,600334億800万+0.35%27.291.03
09/251,1261,1451,1261,142+2.06%23,800331億1800万-0.7%27.061.02
09/241,1281,1291,1191,119-0.8%35,300324億5100万-3.03%26.511
09/181,1461,1461,1271,128-1.83%33,100327億1200万-2.59%26.731.01
09/171,1441,1491,1391,149+0.44%18,300333億2100万-1.12%27.221.03
09/161,1501,1501,1391,144-0.44%11,300331億7600万-1.8%27.11.02
09/151,1521,1541,1431,149+0.44%14,100333億2100万-1.63%27.221.03
09/141,1551,1591,1441,144-0.61%7,100331億7600万-2.31%27.11.02
09/111,1401,1541,1401,151+0.88%38,100333億7900万-1.96%27.271.03
09/101,1401,1471,1341,141-1.21%18,500330億8900万-3.06%27.031.02
09/091,1321,1551,1321,155+2.85%26,100334億9500万-2.12%27.371.03
09/081,1381,1511,1231,123-1.32%19,500325億6700万-4.99%26.611.01
09/071,1351,1501,1221,138+0.09%37,200330億200万-3.97%26.961.02
09/041,1451,1571,1341,137-0.7%31,800329億7300万-4.21%26.941.02
09/031,1591,1601,1441,1450%16,700332億500万-3.78%27.131.03
09/021,1351,1711,1321,145-1.38%31,700332億500万-3.86%27.131.03
09/011,1871,1871,1551,161-2.19%23,800336億6900万-2.68%27.511.04
08/311,1751,1901,1671,187+1.37%31,400344億2300万-0.59%28.121.06
08/281,1641,1801,1591,171+3.17%19,900339億5900万-1.93%27.741.05
08/271,1211,1501,1201,135+2.53%30,100329億1500万-5.02%26.891.02
08/261,1181,1181,0971,107+1.75%43,800321億300万-7.52%26.230.99
08/251,1021,1401,0501,088-5.39%93,200315億5200万-9.41%25.780.97
08/241,1801,1931,1501,150-4.33%53,100333億5000万-4.56%27.251.03
08/211,2151,2171,2001,202-2.04%34,500348億5800万-0.33%28.481.08
08/201,2241,2371,2221,227+0.41%42,200355億8300万+1.74%29.071.1
08/191,2271,2301,2211,222-0.41%17,100354億3800万+1.41%28.951.09
08/181,2211,2271,2191,227+0.25%14,400355億8300万+1.91%29.071.1
08/171,2291,2291,2201,224+0.08%11,700354億9600万+1.83%291.1
08/141,2251,2281,2191,223-0.16%10,900354億6700万+2%28.981.1
08/131,2151,2281,2111,225+0.41%27,400355億2500万+2.51%29.021.1
08/121,2201,2301,2201,220-0.57%22,000353億8000万+2.26%28.911.09
08/111,2291,2321,2221,227+0.08%31,900355億8300万+2.94%29.071.1
08/101,2221,2301,2111,226+0.16%30,700355億5400万+3.03%29.051.1
08/071,2191,2261,2151,224+0.33%21,400354億9600万+3.03%291.1
08/061,2101,2281,2021,220+1.5%86,700353億8000万+2.87%28.911.09
08/051,2001,2041,1871,202+1.01%27,400348億5800万+1.43%28.481.08
08/041,2151,2171,1801,190-0.83%82,500345億1000万+0.51%28.191.07