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
12/30592598587591-0.17%5,383,0001兆3735億-1.01%7.460.75
12/29579593579592+1.89%6,873,1001兆3758億-1.17%7.470.76
12/28577583575581+1.57%5,431,7001兆3503億-3.17%7.330.74
12/25578578569572-1.55%8,062,3001兆3293億-4.98%7.220.73
12/24584590581581-0.51%8,076,8001兆3503億-3.81%7.330.74
12/225855925825840%7,339,9001兆3572億-3.47%7.370.75
12/21579587572584+0.17%8,694,1001兆3572億-3.79%7.370.75
12/18596607583583-2.18%12,468,8001兆3549億-4.11%7.350.74
12/17598601591596+1.19%13,106,8001兆3851億-2.3%7.520.76
12/16574593574589+2.79%13,983,1001兆3689億-3.92%7.430.75
12/15585587570573-2.55%15,627,0001兆3317億-6.98%7.230.73
12/14583590583588-0.84%10,127,5001兆3665億-5.01%7.420.75
12/11589597588593-0.34%13,987,2001兆3782億-4.51%7.480.76
12/10600605593595-1.33%10,032,0001兆3828億-4.49%7.510.76
12/09602608600603-0.5%8,587,3001兆4014億-3.52%7.610.77
12/08611615603606-1.14%8,471,9001兆4084億-3.19%7.650.77
12/07615621610613+0.99%10,143,4001兆4246億-2.23%7.730.78
12/04605608601607-1.46%10,573,0001兆4107億-3.5%7.660.78
12/03612617610616+0.65%8,744,6001兆4316億-2.22%7.770.79
12/026126186096120%7,653,9001兆4223億-3.01%7.720.78
12/01602612598612+1.83%13,721,3001兆4223億-3.16%7.720.78
11/30617618601601-3.06%17,724,9001兆3967億-5.21%7.580.77
11/27621623619620-0.32%8,087,9001兆4409億-2.36%7.820.79
11/26621624618622+0.32%6,623,6001兆4456億-2.2%7.850.79
11/25624629620620-1.12%10,252,5001兆4409億-2.52%7.820.79
11/24623628619627+0.16%10,667,9001兆4572億-1.42%7.910.8
11/20625627619626-0.16%8,966,0001兆4548億-1.57%7.90.8
11/19624633623627+1.13%14,553,8001兆4572億-1.42%7.910.8
11/18624625618620+0.16%10,915,6001兆4409億-2.52%7.820.79
11/17625625618619+0.16%10,561,2001兆4386億-2.83%7.810.79
11/16614625611618-1.12%8,030,1001兆4363億-3.13%7.80.79
11/13616629614625-0.16%17,685,3001兆4525億-2.04%7.880.8
11/12637640620626-6.15%28,706,9001兆4548億-2.03%7.90.8
11/11657668655667+1.21%7,781,6001兆5501億+4.22%8.410.85
11/106546636496590%8,024,1001兆5315億+3.29%8.310.84
11/09650664648659+2.49%11,008,4001兆5315億+3.45%8.310.84
11/06645648636643+0.16%5,842,8001兆4944億+1.1%8.110.82
11/05633645632642+1.74%6,947,6001兆4920億+1.26%8.10.82
11/04636642630631+0.16%8,005,6001兆4665億-0.16%7.960.81
11/02640645625630-2.17%7,642,3001兆4641億-0.32%7.950.8
10/30642649636644+0.63%6,598,3001兆4967億+2.06%8.120.82
10/29647649636640+0.16%5,172,7001兆4874億+1.75%8.070.82
10/286396446366390%3,730,0001兆4851億+1.75%8.060.82
10/27650650639639-1.54%6,066,0001兆4851億+1.91%8.060.82
10/26653654645649+0.15%7,642,5001兆5083億+3.67%8.190.83
10/23649652644648+1.57%8,864,1001兆5060億+3.85%8.170.83
10/226346466326380%5,466,7001兆4827億+2.57%8.050.81
10/21625639621638+1.11%8,875,4001兆4827億+2.9%8.050.81
10/20619633617631+2.94%10,062,1001兆4665億+1.94%7.960.81
10/19624624605613-2.54%11,498,3001兆4246億-0.81%7.730.78
10/16629635623629+0.64%13,128,9001兆4618億+2.11%7.940.8
10/15619627615625+0.48%8,410,7001兆4525億+1.79%7.880.8
10/14635638618622-2.96%10,677,0001兆4456億+1.63%7.850.79
10/13645647637641-0.62%7,616,5001兆4897億+5.08%8.090.82
10/09640645631645+0.94%9,996,8001兆4990億+6.09%8.140.82
10/08640643633639-0.47%9,344,9001兆4851億+5.45%8.060.82
10/07636643628642+0.63%9,937,5001兆4920億+6.12%8.10.82
10/06635642631638+1.43%9,826,8001兆4827億+5.63%8.050.81
10/05628632621629+0.48%8,816,4001兆4618億+4.31%7.940.8
10/02618627616626-0.16%7,753,9001兆4548億+4.16%7.90.8
10/01608630605627+3.47%8,391,4001兆4572億+4.85%7.910.8
09/30598611593606+2.36%11,829,8001兆4084億+1.68%7.640.77
09/29600606587592-4.21%12,922,5001兆3758億-0.84%7.470.76
09/28614622607618+0.49%8,709,9001兆4363億+3.17%7.80.79
09/25602618592615+2.16%12,365,2001兆4293億+2.33%7.760.79
09/24609616598602-2.27%15,408,0001兆3991億-0.17%7.590.77
09/18625625612616-0.16%17,881,8001兆4316億+1.65%7.770.79
09/17613621610617+1.48%10,533,8001兆4339億+1.48%7.780.79
09/16602609594608+2.36%6,655,5001兆4130億-0.33%7.670.78
09/15598611590594-0.5%8,673,8001兆3805億-3.1%7.490.76
09/14603605591597-0.67%7,866,3001兆3874億-3.24%7.530.76
09/11590604586601+0.67%14,335,4001兆3967億-3.38%7.580.77
09/10590599584597-1.97%7,778,1001兆3874億-4.63%7.530.76
09/09594609585609+6.1%10,370,8001兆4153億-3.18%7.680.78
09/08570580570574+0.7%7,062,0001兆3340億-9.18%7.240.73
09/07565575550570-0.52%9,682,6001兆3247億-10.38%7.190.73
09/04593593567573-1.88%8,889,7001兆3317億-10.47%7.230.73
09/03597600583584-1.18%7,426,0001兆3572億-9.46%7.370.75
09/02583607582591-0.51%9,987,3001兆3735億-8.8%7.450.75
09/01610615594594-3.26%9,214,0001兆3805億-8.9%7.490.76
08/31612616606614-0.97%10,268,9001兆4270億-6.26%7.740.78
08/28613625611620+4.55%12,843,8001兆4409億-5.78%7.820.79
08/27595605592593+1.72%14,198,2001兆3782億-10.15%7.480.76
08/26563584553583+3.92%19,910,7001兆3549億-12.2%7.350.74
08/25552593545561-2.94%29,965,4001兆3038億-16.02%7.080.72
08/24595600573578-7.37%30,467,3001兆3433億-14.12%7.290.74
08/21635635622624-3.41%12,070,0001兆4502億-7.96%7.870.8
08/20658658646646-1.97%11,520,5001兆5013億-5%8.150.82
08/19669672658659-1.49%11,765,3001兆5315億-3.37%8.310.84
08/18674674667669-0.15%5,986,5001兆5548億-1.91%8.440.85
08/17672682667670+0.3%8,582,2001兆5571億-1.76%8.450.86
08/14671675666668-0.15%11,533,5001兆5525億-1.91%8.430.85
08/13681687668669-2.48%14,540,6001兆5548億-1.62%8.440.85
08/12696704680686-2%12,564,6001兆5943億+1.03%8.650.88
08/11704711697700-0.85%8,970,1001兆6268億+3.09%8.830.89
08/10698706694706+0.86%7,923,5001兆6408億+4.28%8.910.9
08/07684701683700+2.19%10,726,5001兆6268億+3.55%8.830.89
08/06685693679685+1.03%11,816,5001兆5920億+1.48%8.640.87
08/056776846646780%9,167,8001兆5757億+0.44%8.550.87
08/04676687673678+0.3%9,074,0001兆5757億+0.59%8.550.87