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
12/301,5121,5401,5121,534+2.06%129,800297億5960万-8.36%79.150.83
12/291,4801,5101,4781,503+1.55%123,000291億5820万-10.64%77.550.81
12/281,4001,5001,3831,480-7.85%377,900287億1200万-12.43%76.360.8
12/251,6151,6321,6001,606-2.07%347,600311億5640万-5.47%82.860.86
12/241,6511,6581,6201,640-0.55%352,700318億1600万-3.64%84.610.88
12/221,6311,6491,6301,649+1.29%204,500319億9060万-3.28%85.080.89
12/211,6301,6421,6201,628+0.31%176,900315億8320万-4.57%840.88
12/181,6181,6301,6151,623+0.06%149,000314億8620万-5.03%83.740.87
12/171,6141,6281,6001,622+1.63%135,600314億6680万-5.2%83.690.87
12/161,6051,6151,5901,5960%201,900309億6240万-6.83%82.340.86
12/151,6211,6291,5961,596-1.54%252,000309億6240万-7.05%82.340.86
12/141,6451,6451,6101,621-1.82%229,700314億4740万-5.92%83.630.87
12/111,6951,6981,6451,651-3%283,300320億2940万-4.51%85.180.89
12/101,7531,7601,6701,702-3.3%233,100330億1880万-1.73%87.810.92
12/091,7701,7711,7481,760-0.68%140,600341億4400万+1.62%90.810.95
12/081,7691,7751,7681,772+0.06%79,300343億7680万+2.49%91.430.95
12/071,7751,7751,7651,771+0.34%96,300343億5740万+2.67%91.370.95
12/041,7701,7741,7561,765-0.34%69,700342億4100万+2.56%91.060.95
12/031,7701,7741,7651,771+0.06%92,100343億5740万+3.21%91.370.95
12/021,7691,7701,7631,770+0.51%78,100343億3800万+3.45%91.320.95
12/011,7671,7701,7511,761+0.63%90,000341億6340万+3.28%90.860.95
11/301,7481,7611,7301,750+0.34%78,500339億5000万+3%90.290.94
11/271,7631,7661,7371,744-1.02%87,200338億3360万+3.07%89.980.94
11/261,7661,7801,7451,762-0.51%140,800341億8280万+4.57%90.910.95
11/251,7451,7801,7421,771+2.07%138,600343億5740万+5.67%91.370.95
11/241,7201,7351,7151,735+1.58%101,700336億5900万+4.02%89.520.93
11/201,6991,7101,6971,708+0.65%108,400331億3520万+2.89%88.120.92
11/191,6901,6991,6901,697+0.41%48,900329億2180万+2.66%87.560.91
11/181,6971,7071,6851,690-0.71%113,400327億8600万+2.61%87.190.91
11/171,6891,7081,6891,702+0.77%85,500330億1880万+3.72%87.810.92
11/161,6881,6921,6801,689-0.59%85,700327億6660万+3.37%87.140.91
11/131,6691,6991,6691,699+1.68%81,900329億6060万+4.36%87.660.91
11/121,6701,6791,6701,671+0.06%79,000324億1740万+3.02%86.210.9
11/111,7121,7211,6601,670-2.28%242,400323億9800万+3.28%86.160.9
11/101,7101,7411,7031,709-1.33%161,700331億5460万+6.08%88.170.92
11/091,7781,7901,6701,732-2.64%373,200336億80万+7.98%89.360.93
11/061,7401,7871,7361,779+3.07%272,300345億1260万+11.47%91.790.96
11/051,7151,7311,7011,726+2.25%149,300334億8440万+8.83%89.050.93
11/041,7001,7001,6821,688+0.42%105,800327億4720万+7.04%87.090.91
11/021,6811,6891,6791,681+0.12%80,400326億1140万+7.07%86.730.9
10/301,6781,6791,6651,679+0.54%55,700325億7260万+7.35%86.630.9
10/291,6561,6771,6511,670+1.46%71,800323億9800万+7.12%86.160.9
10/281,6491,6591,6411,646+0.49%70,200319億3240万+5.92%84.920.89
10/271,6201,6501,6201,638+0.31%73,700317億7720万+5.61%84.510.88
10/261,6281,6501,6251,633+1.3%106,800316億8020万+5.49%84.250.88
10/231,5701,6121,5671,612+2.81%109,500312億7280万+4.34%83.170.87
10/221,5681,5711,5491,568+0.38%49,800304億1920万+1.62%80.90.84
10/211,5581,5681,5451,562+1.1%58,100303億280万+1.3%80.590.84
10/201,5621,5641,5361,545-1.09%87,000299億7300万+0.26%79.710.83
10/191,5471,5631,5451,562+1.23%40,600303億280万+1.23%80.590.84
10/161,5401,5511,5381,543+0.19%46,900299億3420万+0.13%79.610.83
10/151,5401,5441,5301,5400%42,500298億7600万-0.06%79.460.83
10/141,5401,5461,5341,540+0.06%56,800298億7600万-0.06%79.460.83
10/131,5461,5501,5341,539+0.2%48,000298億5660万-0.19%79.40.83
10/091,5351,5451,5321,536+0.26%57,400297億9840万-0.45%79.250.83
10/081,5411,5511,5271,532-0.91%76,000297億2080万-0.91%79.040.82
10/071,5461,5761,5371,546+0.32%64,100299億9240万-0.26%79.760.83
10/061,5321,5441,5301,541+0.65%47,000298億9540万-0.84%79.510.83
10/051,5321,5421,5281,531+0.07%32,400297億140万-1.73%78.990.82
10/021,5051,5391,5051,530-0.07%41,400296億8200万-2.11%78.940.82
10/011,5391,5421,5181,531+0.53%48,400297億140万-2.11%78.990.82
09/301,5201,5301,5051,523+1.47%38,500295億4620万-2.81%78.580.82
09/291,5191,5261,4951,501-1.12%77,600291億1940万-4.46%77.440.81
09/281,5501,5581,5141,518-1.3%76,700294億4920万-3.74%78.320.82
09/251,5541,5621,5341,538-0.97%52,200298億3720万-2.9%79.350.83
09/241,5501,5641,5431,553+0.39%26,900301億2820万-2.39%80.130.84
09/181,5691,5691,5461,547-1.28%67,700300億1180万-3.31%79.820.83
09/171,5661,5881,5521,567+0.06%36,500303億9980万-2.67%80.850.84
09/161,5691,5991,5531,5660%47,000303億8040万-3.21%80.80.84
09/151,5391,5701,5391,566+1.75%46,600303億8040万-3.75%80.80.84
09/141,5501,5621,5351,539-1.03%33,000298億5660万-5.99%79.40.83
09/111,5501,5691,5361,555+0.52%46,000301億6700万-5.64%80.230.84
09/101,5401,5541,5261,547-1.96%38,800300億1180万-6.86%79.820.83
09/091,5311,5791,5311,578+4.02%101,600306億1320万-5.79%81.420.85
09/081,5351,5601,5151,517-2.13%53,900294億2980万-10.18%78.270.82
09/071,5151,5501,5051,550+1.31%55,900300億7000万-9.04%79.970.83
09/041,5651,5651,5131,530-2.55%110,900296億8200万-10.99%78.940.82
09/031,5621,5881,5621,570+0.06%54,500304億5800万-9.51%810.84
09/021,5721,6231,5681,569-2.18%195,000304億3860万-10.29%80.950.84
09/011,6401,6401,6001,604-2.43%67,700311億1760万-9.02%82.760.86
08/311,6551,6601,6401,644-0.06%45,900318億9360万-7.43%84.820.88
08/281,6681,6681,6451,645+0.12%69,800319億1300万-7.95%84.870.88
08/271,6751,6791,6351,643+0.49%118,800318億7420万-8.77%84.770.88
08/261,6471,6891,5811,635+3.81%157,100317億1900万-9.87%84.360.88
08/251,5801,6471,5201,575-0.63%263,700305億5500万-13.75%81.260.85
08/241,6201,6481,5811,585-3.06%229,000307億4900万-13.86%81.780.85
08/211,6131,6521,6071,635-1.09%107,000317億1900万-11.72%84.360.88
08/201,6811,6921,6501,653-2.54%121,700320億6820万-11.32%85.290.89
08/191,7081,7221,6771,696-0.59%144,700329億240万-9.5%87.50.91
08/181,7551,7641,6821,706-4.16%325,900330億9640万-9.4%88.020.92
08/171,8061,8401,7691,780-1.28%136,500345億3200万-5.77%91.840.96
08/141,7791,8151,7731,803+1.86%132,200349億7820万-4.8%93.020.97
08/131,7781,7881,7701,770-0.45%71,400343億3800万-6.74%91.320.95
08/121,8071,8161,7721,778-2.09%129,400344億9320万-6.62%91.730.96
08/111,8081,8321,8041,816-0.27%88,100352億3040万-5.02%93.70.98
08/101,8661,8711,8121,821-3.19%154,700353億2740万-5.01%93.950.98
08/071,8931,9031,8661,881-0.95%87,600364億9140万-1.98%97.051.01
08/061,9041,9181,8801,899-0.63%74,500368億4060万-0.89%97.981.02
08/051,9131,9201,9011,911-0.1%57,800370億7340万-0.05%98.61.03
08/041,8851,9201,8851,913+0.53%50,200371億1220万+0.37%98.71.03