株価チャート

2015/07/10～2015/12/07

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
12/072,6442,6842,6122,648+2.08%6,500531億7311万+2.56%-0.67
12/042,5682,6492,5682,594-1.37%7,500520億8876万+0.86%-0.66
12/032,5632,6372,5632,630+1.19%6,600528億1166万+2.45%-0.66
12/022,6232,6232,5722,599+0.08%6,200521億8916万+1.48%-0.66
12/012,5772,6142,5722,597+1.8%6,400521億4900万+1.48%-0.66
11/302,5742,5962,5392,551-1.24%6,600512億2530万-0.08%-0.64
11/272,5982,6172,5692,583-0.58%5,800518億6787万+1.45%-0.65
11/262,6032,6162,5852,598-0.19%7,100521億6908万+2.36%-0.66
11/252,6782,6782,5912,603-2.8%5,800522億6948万+2.97%-0.66
11/242,6702,7442,6502,678-1.14%11,400537億7552万+6.31%-0.68
11/202,7412,7412,6762,709-1.17%7,100543億9802万+8.01%-0.68
11/192,7782,7882,7212,741+0.48%6,400550億4059万+9.82%-0.69
11/182,7812,8182,7082,728-0.11%8,900547億7954万+9.96%-0.69
11/172,6482,7352,6342,731+3.92%9,500548億3979万+10.61%-0.69
11/162,5902,6292,5512,628+0.96%5,700527億7150万+6.96%-0.66
11/132,6002,6282,5522,603-0.5%5,000522億6948万+6.29%-0.66
11/122,5482,6272,5252,616+2.67%7,500525億3053万+7.17%-0.66
11/112,5442,5532,4942,548+0.16%4,900511億6506万+4.73%-0.64
11/102,5062,5552,5062,544-0.08%3,000510億8474万+4.82%-0.64
11/092,5002,5462,4642,546+3.62%7,900511億2490万+5.21%-0.64
11/062,4412,4572,4402,457+0.66%5,800493億3773万+1.78%-0.62
11/052,4002,4482,4002,441+1.84%6,400490億1645万+1.12%-0.62
11/042,3812,4052,3742,397+1.27%8,100481億3291万-0.54%-0.61
11/022,4132,4132,3632,367-2.03%5,700475億3049万-1.74%-0.6
10/302,4302,4302,4052,416+0.67%4,300485億1443万+0.21%-0.61
10/292,4612,4612,4002,400-2.48%7,200481億9315万-0.33%-0.61
10/282,4812,5032,4592,461-0.81%4,400494億1806万+2.07%-0.62
10/272,5222,5262,4812,481-3.16%10,700498億1967万+2.82%-0.63
10/262,4702,5752,4602,562+5.35%9,700514億4618万+6.26%-0.65
10/232,4202,4342,3932,432+2.23%3,500488億3572万+1.08%-0.61
10/222,3662,4002,3662,379-0.08%2,500477億7146万-1.12%-0.6
10/212,3582,3842,3582,381+0.98%4,500478億1162万-1.16%-0.6
10/202,3742,3752,3512,358-1.01%2,700473億4977万-2.24%-0.6
10/192,3912,3982,3652,382-0.25%2,600478億3170万-1.45%-0.6
10/162,4032,4132,3792,388-1.28%4,800479億5218万-1.12%-0.6
10/152,3682,4392,3682,419+2.15%3,200485億7468万+0.21%-0.61
10/142,4042,4172,3662,368-2.47%5,900475億5057万-1.78%-0.6
10/132,4202,4282,4152,428+0.33%4,100487億5540万+0.71%-0.61
10/092,4192,4532,4152,420+0.04%15,400485億9476万+0.37%-0.61
10/082,4142,4262,4142,419-0.25%3,000485億7468万+0.21%-0.61
10/072,4092,4372,3902,425+0.66%6,200486億9516万+0.25%-0.61
10/062,4042,4582,3982,409+0.96%5,400483億7387万-0.54%-0.61
10/052,3772,4902,3772,386+0.55%3,900479億1202万-1.49%-0.6
10/022,3912,4082,3552,373-0.75%5,000476億5097万-2.27%-0.6
10/012,4572,4572,3832,391-2.69%13,200480億1242万-1.69%-0.6
09/302,3512,4722,3512,457+4.6%12,000493億3773万+0.74%-0.62
09/292,3462,4442,3442,349-1.18%13,800471億6904万-4.08%-0.59
09/282,4412,4552,3632,377-1.21%12,500477億3130万-3.61%-0.6
09/252,3462,4102,3392,406+2.12%8,000483億1363万-3.3%-0.61
09/242,4162,4222,3522,356-4.46%9,500473億961万-6.1%-0.6
09/182,4552,5112,4482,466-1.56%11,300495億1846万-2.61%-0.62
09/172,5182,5182,4792,505+2.66%7,300503億160万-1.73%-0.63
09/162,4642,4642,4212,440+0.21%3,000489億9637万-4.87%-0.62
09/152,4382,4742,4352,435-0.08%4,600488億9596万-5.69%-0.62
09/142,5532,5602,4152,437-0.65%9,300489億3612万-6.23%-0.62
09/112,4532,4892,4352,4530%20,300492億5741万-6.12%-0.62
09/102,4392,5632,4392,453-1.21%11,100492億5741万-6.55%-0.62
09/092,3932,4922,3932,483+6.07%11,500498億5983万-5.91%-0.63
09/082,3522,4012,3342,341-0.47%7,400470億840万-11.59%-0.59
09/072,3312,3772,3312,352+0.38%3,300472億2928万-11.68%-0.59
09/042,3982,4312,3142,343-1.31%9,700470億4856万-12.48%-0.59
09/032,4342,4652,3692,374-1.78%8,400476億7105万-11.78%-0.6
09/022,4592,4932,4102,417-3.01%7,400485億3452万-10.58%-0.61
09/012,5412,5952,4922,492-2.77%8,900500億4055万-8.18%-0.63
08/312,4852,5632,4852,563+3.31%7,300514億6627万-5.81%-0.65
08/282,4862,5042,4472,481+2.65%15,300498億1967万-8.95%-0.63
08/272,5952,6272,4122,417-5.07%27,400485億3452万-11.63%-0.61
08/262,4712,5662,4712,546+3.16%14,600511億2490万-7.38%-0.64
08/252,5262,6392,4682,468-4.19%14,300495億5862万-10.48%-0.62
08/242,6582,7352,5762,576-4.06%11,900517億2731万-7%-0.65
08/212,7552,7602,6812,685-3.66%16,000539億1608万-3.35%-0.68
08/202,8802,8982,7872,787-4.85%5,900559億6429万+0.14%-0.7
08/192,9382,9532,9202,929-0.31%7,300588億1572万+5.21%-0.74
08/182,9182,9502,8962,938+0.69%4,500589億9645万+5.72%-0.74
08/172,8932,9252,8932,918+0.62%6,400585億9484万+5.34%-0.74
08/142,8882,9022,8552,900+0.03%5,000582億3339万+5.11%-0.73
08/132,8852,9022,8642,899+1.29%9,200582億1331万+5.38%-0.73
08/122,8172,8802,8172,862+0.39%6,300574億7033万+4.3%-0.72
08/112,8142,8652,7782,851+1.6%14,800572億4944万+3.98%-0.72
08/102,8052,8172,7802,806+1.85%11,000563億4582万+2.41%-0.71
08/072,7452,7652,7372,755-1.08%5,200553億2172万+0.4%-0.7
08/062,7112,8292,6872,785+2.73%9,400559億2413万+1.27%-0.7
08/052,6912,7242,6912,711-0.29%4,400544億3818万-1.56%-0.69
08/042,7022,7282,7022,719+0.63%2,900545億9882万-1.49%-0.69
08/032,6922,7152,6912,702+0.37%3,400542億5745万-2.17%-0.68
07/312,6872,7012,6812,692+0.19%7,000540億5665万-2.78%-0.68
07/302,6812,7002,6772,687+0.45%5,200539億5624万-3.28%-0.68
07/292,6722,6952,6722,675+0.38%4,800537億1528万-4.05%-0.68
07/282,6302,7072,6302,665-0.04%11,000535億1447万-4.65%-0.67
07/272,7222,7552,6662,666-2.31%7,500535億3455万-4.82%-0.67
07/242,7672,7672,7262,729-1.37%4,200547億9962万-2.78%-0.69
07/232,7602,7742,7602,767+0.36%2,800555億6268万-1.43%-0.7
07/222,7762,8292,7362,757-1.01%6,400553億6188万-1.89%-0.7
07/212,7912,7982,7662,785-0.04%4,700559億2413万-1%-0.7
07/172,8312,8312,7722,786-0.36%2,300559億4421万-0.89%-0.7
07/162,8332,8332,7702,796-0.5%6,300561億4502万-0.53%-0.71
07/152,8402,8482,7782,810-0.18%11,700564億2614万-0.04%-0.71
07/142,7692,8152,7412,815+3.34%5,100565億2655万+0.11%-0.71
07/132,7062,7482,6652,724+3.65%6,600546億9922万-3.2%-0.69
07/102,7272,7702,6132,628-2.49%11,400527億7150万-6.91%-0.66