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
12/301,9051,9331,8881,896+1.12%262,2002864億4762万-0.63%15.690.89
12/291,8561,8861,8451,875+1.96%274,4002832億7494万-1.73%15.520.88
12/281,8151,8401,8141,839+1.66%343,9002778億3606万-3.72%15.220.86
12/251,8201,8271,7921,809-1.52%267,8002733億366万-5.44%14.970.85
12/241,8901,8901,8371,837-2.75%269,4002775億3390万-4.07%15.20.86
12/221,9041,9171,8851,889-0.32%174,9002853億9006万-1.46%15.630.88
12/211,8681,8991,8411,895+1.07%256,0002862億9654万-1.04%15.680.89
12/181,9101,9401,8741,875-1.99%282,0002832億7494万-1.99%15.520.88
12/171,9031,9221,9021,913+2.52%271,7002890億1598万-0.1%15.830.9
12/161,8581,8731,8521,866+1.25%173,4002819億1522万-2.46%15.440.87
12/151,8951,8951,8381,843-1.92%262,5002784億4038万-3.66%15.250.86
12/141,8501,8891,8451,879+0.37%220,2002838億7926万-1.88%15.550.88
12/111,8601,8911,8601,872-0.69%318,6002828億2170万-2.19%15.490.88
12/101,8941,9071,8841,885-1.46%123,4002847億8574万-1.46%15.60.88
12/091,9081,9421,9081,913-0.16%179,0002890億1598万+0.16%15.830.9
12/081,9631,9651,9141,916-2.15%230,1002894億6922万+0.52%15.860.9
12/071,9801,9841,9541,958-0.2%168,2002958億1458万+2.89%16.20.92
12/041,9701,9761,9481,962-2%207,3002964億1890万+3.32%16.240.92
12/032,0202,0281,9882,002-0.84%170,3003024億6210万+5.7%16.570.94
12/021,9792,0251,9602,019+2.18%335,3003050億3046万+6.66%16.710.95
12/011,9571,9791,9341,976+1.49%271,2002985億3402万+4.61%16.350.93
11/301,9751,9751,9411,947-1.42%379,1002941億5270万+3.18%16.110.91
11/271,9621,9801,9601,975+1.28%288,4002983億8294万+4.77%16.340.92
11/261,9101,9541,9101,950+2.36%396,0002946億594万+3.67%16.140.91
11/251,8971,9071,8841,905-0.05%168,9002878億734万+1.55%15.760.89
11/241,9091,9121,8961,906-0.47%200,6002879億5842万+1.71%15.770.89
11/201,9111,9201,8981,915+0.31%244,7002893億1814万+2.3%15.850.9
11/191,9081,9211,8971,909+1.76%160,1002884億1166万+2.09%15.80.89
11/181,8851,8961,8711,876+0.37%181,7002834億2602万+0.54%15.520.88
11/171,8511,8881,8511,869+1.74%170,8002823億6846万+0.32%15.470.87
11/161,8111,8581,8111,837-1.71%252,0002775億3390万-1.34%15.20.86
11/131,8881,8931,8511,869-1.68%340,9002823億6846万+0.43%15.470.87
11/121,8851,9101,8711,901+0.74%167,5002872億302万+2.26%15.730.89
11/111,8601,8951,8571,887+1.29%256,2002850億8790万+1.78%15.620.88
11/101,8531,8661,8421,863-1.01%204,1002814億6198万+0.7%15.420.87
11/091,8791,8921,8641,882+0.91%223,7002843億3250万+1.95%15.570.88
11/061,8451,8721,8381,865+1.14%172,0002817億6414万+1.25%15.430.87
11/051,8251,8601,8111,844+1.88%278,0002785億9146万+0.33%15.260.86
11/041,8331,8381,8101,810+0.56%312,3002734億5474万-1.25%14.980.85
11/021,8151,8161,7921,800-2.49%221,9002719億4394万-1.8%14.90.84
10/301,8591,8811,8261,846-0.43%358,9002788億9362万+0.65%15.280.86
10/291,8291,8611,8201,854+0.27%481,4002801億226万+1.26%15.340.87
10/281,9251,9251,8331,849-6%538,8002793億4686万+1.15%15.30.87
10/271,9291,9971,9001,967+1.97%557,7002971億7430万+7.72%16.280.92
10/261,9551,9581,9161,929+0.68%374,9002914億3326万+6.05%15.960.9
10/231,9351,9501,9121,916+1.11%206,6002894億6922万+5.68%15.860.9
10/221,8631,9031,8631,895+1.17%168,4002862億9654万+4.93%15.680.89
10/211,8381,8771,8211,873+1.9%217,2002829億7278万+4.06%15.50.88
10/201,8451,8731,8001,838-0.38%260,1002776億8498万+2.45%15.210.86
10/191,8631,8681,8341,845-1.23%106,3002787億4254万+2.96%15.270.86
10/161,8761,8911,8621,868+0.21%95,4002822億1738万+4.59%15.460.87
10/151,8061,8751,8061,864+3.27%265,2002816億1306万+4.72%15.420.87
10/141,8371,8381,7901,805+0.45%250,0002726億9934万+1.75%14.940.84
10/131,8301,8371,7811,797-3.13%313,4002714億9070万+1.47%14.870.84
10/091,8201,8591,8131,855+2.66%191,7002802億5334万+4.98%15.350.87
10/081,8101,8231,7931,807-0.61%176,8002730億150万+2.55%14.950.85
10/071,7601,8241,7601,818+2.13%187,9002746億6338万+3.24%15.040.85
10/061,7911,8251,7761,780+0.39%191,1002689億2235万+1.08%14.730.83
10/051,7801,7911,7491,773-0.39%223,9002678億6479万+0.8%14.670.83
10/021,7651,7821,7431,780+0.45%139,7002689億2235万+1.37%14.730.83
10/011,7801,7851,7391,772+0.34%125,3002677億1371万+1.26%14.660.83
09/301,7471,7731,7381,766+2.44%152,7002668億723万+1.03%14.610.83
09/291,7801,7801,7181,724-4.59%285,8002604億6187万-1.43%14.270.81
09/281,8451,8501,7901,807-0.55%370,8002730億150万+3.08%14.950.85
09/251,7771,8171,7651,817+2.54%270,3002745億1230万+3.47%15.040.85
09/241,7761,8181,7701,772-0.34%276,4002677億1371万+0.68%14.660.83
09/181,8001,8021,7741,778-1.55%207,9002686億2019万+0.74%14.710.83
09/171,8101,8101,7931,806+0.39%133,1002728億5042万+2.03%14.950.85
09/161,7911,8171,7691,799+1.7%259,8002717億9286万+1.41%14.890.84
09/151,7731,8021,7601,769+1.03%233,4002672億6047万-0.56%14.640.83
09/141,7591,7761,7231,751+0.86%267,9002645億4103万-1.9%14.490.82
09/111,7001,7561,6961,736+1.05%438,9002622億7483万-3.13%14.370.81
09/101,7501,7501,7051,718-3.65%286,0002595億5539万-4.56%14.220.8
09/091,7551,7831,7451,783+4.64%312,4002693億7559万-1.44%14.750.83
09/081,7221,7481,7041,704-0.93%191,0002574億4027万-6.17%14.10.8
09/071,7081,7401,6941,720+0.47%197,8002598億5755万-5.86%14.230.81
09/041,7581,7591,7001,712-0.81%221,3002586億4891万-6.86%14.170.8
09/031,7301,7651,7221,726+1.17%206,0002607億6403万-6.6%14.280.81
09/021,6991,7431,6891,706-1.16%228,2002577億4243万-8.08%14.120.8
09/011,7731,7831,7261,726-3.25%151,8002607億6403万-7.45%14.280.81
08/311,8061,8081,7751,784-1.22%119,9002695億2667万-4.8%14.760.84
08/281,7791,8271,7681,806+4.21%247,5002728億5042万-4.09%14.950.85
08/271,7331,7571,7201,733+2.3%308,0002618億2159万-8.4%14.340.81
08/261,6811,7071,6601,694+3.23%446,4002559億2947万-11.31%14.020.79
08/251,6121,7001,5961,641-4.09%439,0002479億2223万-14.84%13.580.77
08/241,7631,7731,7101,711-4.57%312,3002584億9783万-12.03%14.160.8
08/211,8001,8171,7931,793-2.71%198,7002708億8638万-8.57%14.840.84
08/201,8771,8801,8401,843-2.12%200,2002784億4038万-6.64%15.250.86
08/191,8901,9111,8811,883-0.58%198,0002844億8358万-5.14%15.580.88
08/181,9011,9071,8861,894-0.63%228,7002861億4546万-4.92%15.670.89
08/171,9051,9181,8981,906+0.11%168,2002879億5842万-4.6%15.770.89
08/141,9151,9151,8881,904-0.57%212,2002876億5626万-4.94%15.760.89
08/131,9131,9241,9061,915-0.05%227,8002893億1814万-4.58%15.850.9
08/121,9161,9361,9091,916-0.1%313,4002894億6922万-4.82%15.860.9
08/111,9361,9451,9111,918-0.93%250,5002897億7138万-5.05%15.870.9
08/101,9201,9381,9041,936+0.31%250,2002924億9082万-4.44%16.020.91
08/071,9301,9351,9151,930-0.67%182,6002915億8434万-4.97%15.970.9
08/061,9521,9721,9431,943-0.66%197,2002935億4838万-4.66%16.080.91
08/051,9771,9771,9251,956-1.41%418,3002955億1242万-4.26%16.190.92
08/041,9952,0091,9751,984-0.1%216,5002997億4266万-3.13%16.420.93