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
12/302,4502,4972,4382,477+0.86%1,798,1001兆5378億+0.16%36.424.22
12/292,4092,4672,3982,456+2.12%2,536,9001兆5247億-1.01%36.114.18
12/282,3792,4212,3472,405+0.54%2,064,9001兆4931億-3.34%35.364.1
12/252,4322,4502,3862,392-0.79%1,478,8001兆4850億-4.21%35.174.07
12/242,3972,4512,3752,411+1.56%3,807,7001兆4968億-3.75%35.454.11
12/222,3632,4072,3482,374-0.75%3,453,4001兆4738億-5.57%34.914.04
12/212,3482,4032,3042,392-0.33%4,933,7001兆4850億-5.23%35.174.07
12/182,4052,4932,3962,400+0.21%4,805,3001兆4900億-5.33%35.294.09
12/172,4062,4552,3872,395+0.59%2,879,2001兆4868億-5.93%35.224.08
12/162,4022,4442,3682,381+0.46%2,617,8001兆4782億-6.88%35.014.06
12/152,3932,4302,3652,370-1.41%1,872,7001兆4713億-7.64%34.854.04
12/142,3712,4102,3662,404-0.46%1,997,3001兆4924億-6.71%35.354.09
12/112,4022,4282,4012,415-0.98%2,799,0001兆4993億-6.47%35.514.11
12/102,4002,4842,3932,439+1.2%3,046,9001兆5142億-5.79%35.864.15
12/092,4602,4912,4052,410-2.27%2,959,3001兆4962億-7.09%35.444.11
12/082,4862,5192,4662,466-1.79%1,793,6001兆5309億-5.12%36.264.2
12/072,5092,5392,5072,511+1.17%1,853,7001兆5589億-3.61%36.924.28
12/042,4972,5202,4762,482-2.09%2,618,8001兆5409億-4.69%36.54.23
12/032,5342,5522,5132,535-0.71%1,746,9001兆5738億-2.65%37.284.32
12/022,5932,6032,5382,553-1.77%2,736,0001兆5849億-1.88%37.544.35
12/012,5712,6112,5632,599+0.12%1,509,6001兆6135億-0.12%38.224.43
11/302,6002,6222,5542,596-1.29%3,759,2001兆6116億-0.08%38.174.42
11/272,6712,6732,6282,630-1.61%1,528,0001兆6327億+1.47%38.674.48
11/262,6602,6992,6552,673+0.87%1,928,9001兆6594億+3.52%39.314.55
11/252,6572,6692,6382,650-0.9%1,648,2001兆6452億+3.15%38.974.51
11/242,6562,6932,6372,674+1.21%2,631,9001兆6601億+4.53%39.324.55
11/202,5812,6462,5632,642+0.8%2,306,0001兆6402億+3.89%38.854.5
11/192,6352,6572,5912,621+0.54%3,441,6001兆6272億+3.72%38.544.46
11/182,6272,6422,6002,607-0.46%2,426,7001兆6185億+3.82%38.344.44
11/172,6622,6662,6172,619-0.72%2,865,6001兆6259億+4.93%38.514.46
11/162,6162,6552,6082,638-1.05%1,968,8001兆6377億+6.29%38.794.49
11/132,6312,6732,6232,666-0.56%2,175,7001兆6551億+8.07%39.24.54
11/122,6422,6972,6372,681+1.02%2,605,1001兆6644億+9.47%39.424.57
11/112,6082,7002,6072,654+1.76%3,055,1001兆6476億+9.17%39.034.52
11/102,5922,6232,5282,608-1.7%4,259,0001兆6191億+7.99%38.354.44
11/092,5902,7092,5762,653+5.03%5,466,3001兆6470億+10.59%39.014.52
11/062,5952,6562,4152,526-2.47%5,064,1001兆5682億+6.09%37.144.3
11/052,5952,6082,5702,590+0.94%2,667,9001兆6079億+9.51%38.094.41
11/042,5612,5962,5442,566+0.83%2,862,5001兆5930億+9.47%37.734.37
11/022,5812,5992,5432,545-1.93%3,510,9001兆5800億+9.18%37.424.34
10/302,6292,6292,5472,595+3.59%5,289,7001兆6110億+11.81%38.164.42
10/292,4882,5152,4672,505+0.76%1,949,5001兆5551億+8.68%36.844.27
10/282,4652,5082,4542,486+0.4%1,631,8001兆5433億+8.37%36.564.23
10/272,5412,5472,4662,476-2.67%2,835,8001兆5371億+8.36%36.414.22
10/262,5262,5602,5182,544+1.52%3,548,1001兆5794億+11.82%37.414.33
10/232,4782,5142,4562,506+3%3,801,7001兆5558億+10.74%36.854.27
10/222,3882,4482,3712,433+1.88%3,298,6001兆5104億+8.04%35.784.14
10/212,3512,3922,3332,388+1.23%2,163,8001兆4825億+6.42%35.114.07
10/202,3752,3802,3422,359-0.21%2,360,9001兆4645億+5.41%34.694.02
10/192,3222,3772,2952,364+2.43%4,068,2001兆4676億+5.87%34.764.03
10/162,2592,3302,2412,308+2.67%3,780,7001兆4328億+3.68%33.943.93
10/152,2112,2552,1762,248+2.23%1,713,8001兆3956億+1.12%33.063.83
10/142,2262,2632,1932,199-2.09%2,745,8001兆3652億-1.08%32.343.75
10/132,2732,2842,2262,246-1.14%2,695,2001兆3943億+0.72%33.033.83
10/092,2402,2972,2012,272+0.66%4,011,4001兆4105億+1.75%33.413.87
10/082,2452,3302,2412,257+1.39%3,567,9001兆4012億+0.94%33.193.84
10/072,2102,2372,1872,226-0.22%2,751,7001兆3819億-0.76%32.733.79
10/062,2802,2992,2272,231-0.84%2,611,9001兆3850億-0.89%32.813.8
10/052,2182,2722,2052,250+2.18%2,332,2001兆3968億-0.49%33.093.83
10/022,2002,2482,1902,202-0.14%2,588,2001兆3670億-2.91%32.383.75
10/012,1012,2152,0452,205+4.3%5,695,4001兆3689億-3.16%32.423.76
09/302,1352,1982,1062,114+1.39%5,621,5001兆3124億-7.6%31.213.62
09/292,1992,2022,0712,085-6.71%5,808,8001兆2944億-9.66%30.783.57
09/282,3042,3272,2162,235-2.02%4,499,7001兆3875億-4.12%333.82
09/252,2272,2862,2252,281+3.59%2,158,7001兆4161億-2.94%33.683.9
09/242,2342,2742,2022,202-0.99%3,119,4001兆3670億-7.13%32.513.77
09/182,2912,2912,2232,224-1.72%2,976,2001兆3807億-7.14%32.843.8
09/172,2502,2962,2252,263+1.71%2,208,1001兆4049億-6.41%33.413.87
09/162,2672,2692,2112,225-1.29%2,851,5001兆3813億-8.77%32.853.81
09/152,2532,2912,2332,254+1.35%2,727,5001兆3993億-8.41%33.283.85
09/142,2522,2692,2202,224-1.02%2,344,6001兆3807億-10.61%32.843.8
09/112,2382,2922,2362,247+1.31%3,585,1001兆3950億-10.8%33.183.84
09/102,2172,2342,1842,218-0.89%4,041,0001兆3770億-12.92%32.753.79
09/092,2002,2382,1472,238+2.19%9,225,8001兆3894億-13.22%33.043.83
09/082,2472,2832,1862,190-1.66%2,333,6001兆3596億-16.12%32.333.75
09/072,2102,2532,2012,227-1.89%3,336,6001兆3825億-15.84%32.883.81
09/042,3632,3962,2612,270-3.85%3,178,3001兆4092億-15.2%33.513.88
09/032,3202,3982,3202,361+1.99%2,544,4001兆4657億-12.75%34.864.04
09/022,2762,3592,2712,315-1.32%3,494,8001兆4372億-15.26%34.183.96
09/012,4312,4482,3462,346-4.28%2,536,7001兆4564億-15.06%34.644.01
08/312,4342,4852,4232,451+1.11%3,066,6001兆5216億-12.15%36.194.19
08/282,5112,5352,4152,424-2.34%6,268,7001兆5049億-13.89%35.794.15
08/272,5082,5562,4662,482+2.94%4,744,2001兆5409億-12.73%36.644.24
08/262,4502,4762,3622,411-1.27%5,831,7001兆4968億-15.96%35.64.12
08/252,3432,5772,3052,442-0.97%6,284,9001兆5160億-15.62%36.054.18
08/242,5002,5592,4662,466-5.44%3,463,6001兆5309億-15.52%36.414.22
08/212,6102,6302,5912,608-2.4%2,824,7001兆6191億-11.29%38.54.46
08/202,7002,7262,6532,672-1.62%2,494,5001兆6588億-9.55%39.454.57
08/192,8102,8162,7162,716-2.55%2,440,9001兆6861億-8.43%40.14.65
08/182,8212,8382,7822,787-0.57%2,126,5001兆7302億-6.26%41.154.77
08/172,8152,8312,7822,803-0.39%1,722,8001兆7401億-5.78%41.384.79
08/142,7972,8482,7712,814+0.72%1,873,6001兆7470億-5.38%41.554.81
08/132,7602,8262,7352,794+0.61%3,310,9001兆7346億-6.08%41.254.78
08/122,9062,9352,7612,777-5.09%4,777,3001兆7240億-6.72%414.75
08/112,9973,0302,9152,926-2.34%2,197,1001兆8165億-2.01%43.25
08/102,9003,0082,8842,996+1.77%2,590,6001兆8600億+0.3%44.235.12
08/073,0713,0742,9222,944-2.74%3,047,6001兆8277億-1.44%43.475.04
08/063,0173,0672,9413,027+0.17%1,655,4001兆8792億+1.27%44.695.18
08/053,0453,0582,9953,022-1.21%1,236,7001兆8761億+1.21%44.625.17
08/043,0063,0603,0053,059+1.39%1,678,3001兆8991億+2.58%45.165.23