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
12/304,9055,0104,8604,995+1.83%81,8002338億3792万-2.65%19.313.6
12/294,7804,9254,7054,905+1.55%113,9002296億2463万-4.89%18.963.54
12/284,8454,8804,6904,830-0.31%125,8002261億1355万-6.9%18.673.48
12/254,7804,8754,7254,845+1.36%201,8002268億1576万-6.97%18.733.49
12/244,8954,8954,7704,780-1.14%89,2002237億7283万-8.5%18.473.45
12/224,8154,9004,8104,835+0.62%123,6002263億4762万-7.69%18.693.49
12/214,9004,9004,7354,805-3.13%147,2002249億4319万-8.42%18.573.47
12/184,9905,1704,9504,960-0.6%133,0002321億9942万-5.7%19.173.58
12/175,0505,1104,9754,990+1.42%135,3002336億385万-5.26%19.293.6
12/164,9354,9654,8354,920+1.13%83,9002303億2684万-6.69%19.023.55
12/155,0005,0404,8654,865-1.32%68,9002277億5205万-7.86%18.83.51
12/144,9304,9454,8504,930-1.6%75,4002307億9499万-7.02%19.053.56
12/114,9655,0504,9605,010-0.6%117,5002345億4014万-5.86%19.363.61
12/105,0805,1205,0205,040-2.33%90,0002359億4457万-5.41%19.483.64
12/095,2205,2605,1205,160-1.71%72,8002415億6230万-3.19%19.943.72
12/085,3005,3605,2205,250-0.76%64,8002457億7560万-1.41%20.293.79
12/075,3705,3905,2805,290+0.19%63,3002476億4817万-0.58%20.453.82
12/045,3605,4005,2705,280-3.3%87,1002471億8003万-0.66%20.413.81
12/035,4605,5005,4405,460-0.91%40,5002556億662万+2.96%21.13.94
12/025,4805,5305,4605,510+0.18%62,5002579億4734万+4.16%21.33.97
12/015,5505,5705,4505,500-0.54%79,0002574億7920万+4.27%21.263.97
11/305,4905,5505,4505,530+1.28%73,5002588億8363万+5.07%21.373.99
11/275,5405,5705,4205,460-1.62%63,0002556億662万+4.18%21.13.94
11/265,5505,5905,5205,550-0.54%66,2002598億1992万+6.3%21.454
11/255,6505,6705,5105,580-1.06%112,7002612億2435万+7.37%21.574.02
11/245,6105,7005,5805,640-0.53%99,7002640億3321万+9.07%21.84.07
11/205,4305,6705,4205,670+5.98%210,4002654億3764万+10.35%21.914.09
11/195,3205,4305,3005,350+2.1%93,6002504億5704万+4.74%20.683.86
11/185,1705,2805,1405,240+2.14%98,5002453億745万+3.05%20.253.78
11/175,1305,1505,0805,130+1.58%60,9002401億5787万+1.18%19.833.7
11/165,0405,1005,0405,050-1.75%56,4002364億1272万-0.16%19.523.64
11/135,0805,1405,0405,1400%59,1002406億2601万+1.84%19.873.71
11/125,1505,1905,1205,140+0.39%76,6002406億2601万+2.07%19.873.71
11/115,1205,1705,0905,120+0.39%118,8002396億8972万+1.73%19.793.69
11/105,2605,3805,0805,100-6.08%169,7002387億5344万+1.39%19.713.68
11/095,5205,5505,3305,4300%129,3002542億219万+8.08%20.993.92
11/065,2005,4505,2005,430+5.44%187,9002542億219万+8.4%20.993.92
11/055,0905,1705,0205,150+1.18%83,4002410億9416万+3.23%19.93.71
11/045,1205,1905,0605,090+0.99%74,5002382億8529万+2.37%19.673.67
11/025,0205,0705,0005,040-2.14%67,0002359億4457万+1.45%19.483.64
10/305,1305,2005,0505,150+0.39%99,4002410億9416万+3.83%19.93.71
10/295,0105,1704,9905,130+2.7%156,8002401億5787万+3.76%19.833.7
10/285,1005,1104,9504,995-2.44%80,2002338億3792万+1.2%19.313.6
10/275,1505,2205,1005,120-0.58%51,6002396億8972万+3.64%19.793.69
10/265,2905,2905,1405,150-0.77%53,6002410億9416万+4.4%19.93.71
10/235,1005,2005,0105,190+4.11%92,9002429億6673万+5.25%20.063.74
10/224,9605,0804,9254,985+0.71%93,6002333億6978万+1.18%19.273.6
10/215,0005,0004,8754,950-0.3%56,1002317億3128万+0.28%19.133.57
10/204,9854,9854,9154,965+0.71%52,7002324億3349万+0.61%19.193.58
10/194,8354,9504,8254,930+2.39%47,9002307億9499万-0.14%19.053.56
10/164,9254,9954,8054,815-1.73%70,7002254億1133万-2.39%18.613.47
10/154,7354,9004,7354,900+2.62%51,1002293億9056万-0.89%18.943.53
10/144,8304,8304,7704,775-1.85%59,6002235億3876万-3.65%18.463.44
10/134,8054,8954,8004,865+0.62%61,4002277億5205万-2.35%18.83.51
10/094,7954,8354,6754,835+1.26%84,0002263億4762万-3.3%18.693.49
10/084,8804,8804,7554,775-2.15%80,1002235億3876万-4.94%18.463.44
10/075,0405,0404,8604,880-3.37%110,2002284億5427万-3.71%18.863.52
10/065,1205,1605,0105,050+0.2%66,0002364億1272万-1.04%19.523.64
10/055,0405,0804,9705,040+1.41%38,2002359億4457万-1.74%19.483.64
10/024,9805,1204,9504,970-1.39%67,3002326億6756万-3.61%19.213.58
10/014,9355,0804,8855,040+2.34%86,9002359億4457万-2.51%19.483.64
09/304,8404,9604,8304,925+3.9%74,6002305億6092万-5.03%19.033.55
09/294,8654,8654,7104,740-5.11%109,3002219億25万-9.21%18.323.42
09/284,9205,0304,8654,995+3.42%74,7002338億3792万-5.27%19.33.6
09/254,7504,8804,7204,830+1.68%94,6002261億1355万-9.18%18.663.48
09/244,7954,8904,7504,750-3.75%130,6002223億6840万-11.79%18.363.43
09/185,0705,0704,9054,935-3.24%119,9002310億2906万-9.6%19.073.56
09/174,9955,1204,8655,100+3.55%105,3002387億5344万-7.46%19.713.68
09/165,1805,1804,8754,925-3.62%95,8002305億6092万-11.29%19.033.55
09/155,1005,2205,0805,110+0.59%71,4002392億2158万-8.72%19.753.68
09/145,1805,2605,0805,080-2.87%86,4002378億1715万-9.83%19.633.66
09/114,8555,2804,8505,230+6.19%240,2002448億3931万-7.92%20.213.77
09/104,9754,9754,8104,925-1.7%124,8002305億6092万-13.38%19.033.55
09/095,0105,0704,8655,010+4.05%179,5002345億4014万-12.09%19.363.61
09/085,1005,1104,7954,815-5.77%156,7002254億1133万-15.72%18.613.47
09/075,2005,2005,0405,110-1.73%121,8002392億2158万-10.76%19.753.68
09/045,4905,5005,1505,200-4.06%126,6002434億3488万-9.09%20.093.75
09/035,3905,5105,3805,420+2.26%118,7002537億3404万-5.01%20.943.91
09/025,2705,5005,2305,300-2.21%197,1002481億1632万-6.72%20.483.82
09/015,8705,8705,4205,420-7.98%197,9002537億3404万-4.38%20.943.91
08/315,8106,0005,7905,890+2.08%196,3002757億3681万+4.3%22.764.25
08/285,8405,9105,6705,770+1.41%368,6002701億1908万+2.93%22.34.16
08/275,8205,9205,6605,690-0.52%178,5002663億7393万+1.99%21.994.1
08/265,3305,7905,3305,720+7.32%270,0002677億7836万+2.99%22.14.12
08/255,1205,6205,0105,330-1.66%266,2002495億2075万-3.51%20.63.84
08/245,7205,8005,4105,420-6.87%206,6002537億3404万-1.62%20.943.91
08/215,7406,0405,7405,820-3.48%200,3002724億5980万+5.99%22.494.2
08/206,1106,2706,0306,030-1.63%112,5002822億9083万+10.5%23.34.35
08/196,4406,4406,0806,130-5.69%191,3002869億7227万+13.31%23.694.42
08/186,5906,7206,4206,500-1.52%168,0003042億9360万+21.27%25.124.69
08/176,3006,6906,2906,600+5.77%224,7003089億7504万+24.72%25.54.76
08/146,0606,2806,0306,240+1.96%134,0002921億2185万+19.65%24.114.5
08/136,0006,1305,8906,120+0.99%157,6002865億412万+18.79%23.654.41
08/126,0006,1505,9706,060+0.66%134,8002836億9526万+19.01%23.424.37
08/116,1606,1805,9206,020-3.22%207,7002818億2268万+19.42%23.264.34
08/105,9006,2705,7006,220+15.19%441,2002911億8556万+24.72%24.044.49
08/075,4205,5505,3505,400+2.86%201,4002527億9776万+9.49%20.873.89
08/065,3905,4505,2305,250-2.05%123,2002457億7560万+6.84%20.293.79
08/055,2005,4205,1705,360+4.48%175,5002509億2518万+9.39%20.713.87
08/044,9855,1704,9505,130+3.32%105,0002401億5787万+5.19%19.823.7