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
12/301,3081,3171,2851,313+0.23%227,4001690億3885万-3.6%24.60.87
12/291,2951,3131,2731,310+1.47%226,2001686億5262万-4.17%24.550.87
12/281,3031,3061,2641,291-1.97%403,3001662億651万-5.9%24.190.85
12/251,3031,3281,2921,317+1.07%650,9001695億5382万-4.43%24.680.87
12/241,3511,3511,3021,303-2.76%324,4001677億5142万-5.78%24.420.86
12/221,3371,3471,3311,340+0.6%240,8001725億1490万-3.39%25.110.89
12/211,3421,3591,3131,332-0.82%280,9001714億8496万-4.24%24.960.88
12/181,3691,3861,3431,343-1.9%381,1001729億112万-3.73%25.160.89
12/171,3751,3831,3561,369+1.71%284,0001762億4843万-2.14%25.650.9
12/161,3251,3461,3181,346+2.51%232,8001732億8735万-3.93%25.220.89
12/151,3271,3471,3111,313-0.98%220,4001690億3885万-6.35%24.60.87
12/141,3021,3291,2961,326-0.3%198,6001707億1250万-5.56%24.850.88
12/111,3281,3491,3261,330-1.12%400,9001712億2747万-5.27%24.920.88
12/101,3431,3561,3291,345-0.74%303,4001731億5861万-4.13%25.20.89
12/091,3871,3921,3481,355-2.02%358,6001744億4603万-3.28%25.390.9
12/081,3881,4031,3831,383-0.14%156,2001780億5082万-1.14%25.910.91
12/071,4051,4151,3851,385-0.29%229,6001783億831万-0.93%25.950.92
12/041,3911,3981,3821,389-1.35%228,4001788億2328万-0.43%26.030.92
12/031,4211,4251,4051,408-0.85%137,2001812億6938万+1.15%26.380.93
12/021,4201,4241,4091,420+0.35%175,9001828億1429万+2.45%26.610.94
12/011,4141,4221,4011,415-0.21%206,8001821億7058万+2.54%26.510.94
11/301,4081,4201,3741,418+0.07%639,8001825億5681万+3.13%26.570.94
11/271,4391,4431,4071,417-2.01%232,2001824億2807万+3.36%26.550.94
11/261,4341,4591,4291,446+0.63%198,7001861億6160万+5.86%27.090.96
11/251,4301,4391,4151,437-0.42%380,5001850億291万+5.66%26.930.95
11/241,4301,4471,4251,443+0.35%245,2001857億7537万+6.49%27.040.95
11/201,4291,4381,4161,438+0.07%256,7001851億3166万+6.68%26.940.95
11/191,4291,4501,4291,437+0.84%277,8001850億291万+7.16%26.930.95
11/181,4261,4321,4131,425+0.07%276,1001834億5800万+6.82%26.70.94
11/171,4271,4451,4071,424+0.07%278,0001833億2926万+7.15%26.680.94
11/161,4091,4321,4011,423-1.93%283,4001832億52万+7.56%26.660.94
11/131,4231,4641,4201,451+2.04%495,0001868億531万+10.26%27.190.96
11/121,4161,4271,4001,422+0.07%419,0001830億7178万+8.55%26.640.94
11/111,3671,4211,3571,421+3.72%536,3001829億4303万+8.89%26.630.94
11/101,3581,3781,3541,370+0.37%271,0001763億7717万+5.47%25.670.91
11/091,3241,3681,3241,365+3.1%679,6001757億3346万+5.41%25.580.9
11/061,3141,3301,3131,324+0.76%254,0001704億5502万+2.56%24.810.87
11/051,3151,3181,3031,314+0.54%223,2001691億6759万+1.94%24.620.87
11/041,3191,3321,3021,307+0.69%224,7001682億6639万+1.63%24.490.86
11/021,3301,3411,2921,298-4.21%394,9001671億771万+0.93%24.320.86
10/301,3151,3641,3141,355+3.59%677,2001744億4603万+5.61%25.390.9
10/291,3051,3151,2861,308+0.46%476,0001683億9514万+2.43%24.510.86
10/281,2821,3031,2731,302+1.56%472,2001676億2268万+2.28%24.40.86
10/271,2601,2901,2491,282+2.48%776,8001650億4783万+0.87%24.020.85
10/261,3591,3601,2461,251-4.06%1,148,3001610億5682万-1.42%23.440.83
10/231,3201,3251,2981,304+0.31%296,5001678億8017万+2.84%24.430.86
10/221,2931,3121,2851,300-0.84%243,7001673億6520万+2.69%24.360.86
10/211,2801,3121,2791,311+1.39%237,2001687億8136万+3.72%24.560.87
10/201,2961,2981,2831,293-0.23%136,7001664億6400万+2.78%24.230.85
10/191,2701,3071,2651,296+2.05%260,0001668億5023万+3.35%24.280.86
10/161,2931,3011,2631,270-0.78%343,9001635億292万+1.84%23.80.84
10/151,2511,2881,2511,280+1.83%166,1001647億9035万+2.98%23.980.85
10/141,2871,2871,2541,257-2.63%252,6001618億2927万+1.62%23.550.83
10/131,2701,2951,2651,291+1.25%161,2001662億651万+4.7%24.190.85
10/091,2711,2771,2481,275+1.19%245,6001641億4664万+3.83%23.890.84
10/081,2751,2811,2521,260-2.48%226,6001622億1550万+2.94%23.610.83
10/071,2891,3001,2651,292+0.23%244,1001663億3526万+5.64%24.210.85
10/061,2741,2971,2561,289+1.18%333,1001659億4903万+5.66%24.150.85
10/051,2871,2871,2561,274+0.39%233,0001640億1789万+4.77%23.870.84
10/021,2651,2811,2501,269-0.78%250,6001633億7418万+4.79%23.780.84
10/011,2721,2891,2581,279+1.11%284,5001646億6161万+6.14%23.970.85
09/301,2681,2781,2521,265+1.2%367,3001628億5921万+5.5%23.70.84
09/291,2661,2661,2361,250-3.03%334,1001609億2807万+4.43%23.420.83
09/281,2601,2971,2551,289+3.7%332,5001659億4903万+7.6%24.150.85
09/251,2111,2431,2011,243+3.5%320,5001600億2688万+3.67%23.290.82
09/241,1931,2301,1871,201-0.83%286,8001546億1969万-0.08%22.50.79
09/181,2251,2341,2021,211-3.27%342,7001559億712万+0.33%22.690.8
09/171,2201,2551,2161,252+2.96%325,3001611億8556万+3.39%23.460.83
09/161,2521,2571,2101,216-1.62%303,8001565億5083万+0.16%22.790.8
09/151,2591,2661,2341,236-0.72%303,7001591億2568万+1.48%23.160.82
09/141,2431,2571,2271,245-0.24%308,2001602億8436万+1.88%23.330.82
09/111,2111,2571,1791,248+5.67%690,6001606億7059万+1.79%23.380.82
09/101,1831,1901,1451,181-0.84%323,1001520億4484万-3.75%22.130.78
09/091,1441,1911,1341,191+7.3%298,0001533億3227万-3.25%22.320.79
09/081,1681,1681,1061,110-4.88%199,4001429億413万-10.19%20.80.73
09/071,1401,1731,1321,167+2.55%263,5001502億4245万-6.19%21.870.77
09/041,1701,1701,1231,138-2.07%212,1001465億892万-8.81%21.320.75
09/031,1771,1941,1591,162+0.17%217,4001495億9874万-7.34%21.770.77
09/021,1501,1931,1271,160-0.68%293,1001493億4125万-7.94%21.740.77
09/011,2071,2141,1671,168-4.81%400,9001503億7119万-7.59%21.890.77
08/311,2301,2391,2091,227-0.97%295,3001579億6700万-3.16%22.990.81
08/281,2201,2481,2121,239+4.56%364,7001595億1191万-2.21%23.220.82
08/271,1891,2081,1791,185+2.6%381,1001525億5981万-6.18%22.20.78
08/261,1031,1651,0831,155+5.48%536,2001486億9754万-8.26%21.640.76
08/251,0841,1481,0731,095-4.28%351,9001409億7299万-12.75%20.520.72
08/241,1901,2111,1421,144-6.15%316,7001472億8137万-8.84%21.440.76
08/211,2401,2521,2191,219-4.02%364,6001569億3706万-2.64%22.840.81
08/201,3041,3041,2701,270-2.91%209,5001635億292万+1.84%23.80.84
08/191,3221,3401,3021,308-1.36%361,0001683億9514万+5.57%24.510.86
08/181,3231,3321,3141,326+0.45%270,8001707億1250万+7.89%24.850.88
08/171,3011,3231,2901,320+0.61%332,8001699億4005万+8.46%24.730.87
08/141,3171,3261,2991,312-0.98%206,2001689億1011万+8.88%24.580.87
08/131,3021,3281,2841,325+0.68%246,7001705億8376万+10.97%24.830.88
08/121,3361,3371,3051,316-1.5%201,7001694億2508万+11.24%24.660.87
08/111,3361,3441,3201,3360%362,2001719億9993万+13.9%25.030.88
08/101,2631,3371,2631,336+4.38%396,4001719億9993万+14.97%25.030.88
08/071,2731,2831,2611,280+0.08%320,6001647億9035万+11.11%23.980.85
08/061,3151,3151,2771,279-2.59%334,0001646億6161万+11.7%23.970.85
08/051,3151,3281,2921,313-0.3%274,2001690億3885万+15.48%24.60.87
08/041,2841,3221,2811,317+3.05%433,1001695億5382万+16.96%24.680.87