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
12/304,6074,6584,6034,606+0.07%4,496,2006兆5131億-1.16%9.740.71
12/294,5504,6214,5394,603+1.19%4,288,4006兆5088億-1.48%9.730.71
12/284,5284,5574,5084,549+1.27%3,497,3006兆4325億-2.88%9.620.7
12/254,5264,5454,4714,492-1.49%5,712,6006兆3519億-4.43%9.50.69
12/244,6004,6034,5604,560+0.6%5,634,6006兆4480億-3.31%9.640.7
12/224,5494,5794,5184,533-0.2%4,889,1006兆4099億-4.16%9.580.7
12/214,5134,5624,4894,542-0.02%7,873,2006兆4226億-4.32%9.60.7
12/184,6594,7614,5314,543-2.49%12,898,1006兆4240億-4.7%9.60.7
12/174,7344,7464,6444,659+0.98%7,864,8006兆5880億-2.67%9.850.71
12/164,5814,6774,5744,614+2.72%10,191,6006兆5244億-4.03%9.750.71
12/154,5624,5694,4924,492-2.05%7,274,9006兆3519億-7%9.50.69
12/144,5524,5904,5474,586-1.57%8,002,8006兆4848億-5.54%9.70.7
12/114,6304,6654,6014,659-0.3%11,047,6006兆5880億-4.29%9.850.71
12/104,6904,7024,6654,673-0.68%7,234,6006兆6078億-4.2%9.880.72
12/094,6604,7284,6584,705+0.23%6,640,1006兆6531億-3.65%9.950.72
12/084,7264,7764,6874,694-1.12%7,057,0006兆6375億-3.87%9.920.72
12/074,7704,8074,7454,747+0.06%5,301,8006兆7125億-2.92%10.040.73
12/044,7014,7684,6944,744-1.54%8,005,5006兆7082億-3.05%10.030.73
12/034,8004,8224,7754,818+0.46%4,812,4006兆8129億-1.63%10.190.74
12/024,7664,8334,7534,796+0.55%5,862,0006兆7818億-2.1%10.140.74
12/014,7404,7734,7254,770+1.55%5,237,1006兆7450億-2.71%10.080.73
11/304,7704,7744,6974,697-1.96%7,138,1006兆6418億-4.24%9.930.72
11/274,8204,8404,7764,791-0.79%4,733,2006兆7747億-2.36%10.130.73
11/264,8204,8474,8044,829+0.69%4,446,3006兆8284億-1.61%10.210.74
11/254,8744,8744,7794,796-2.08%7,976,9006兆7818億-2.18%10.140.74
11/244,9034,9104,8534,898-0.33%5,831,1006兆9260億+0.04%10.360.75
11/204,9184,9244,8804,914-0.59%5,212,3006兆9486億+0.55%10.390.75
11/194,9484,9874,9234,943+0.92%5,960,4006兆9896億+1.39%10.450.76
11/184,9334,9524,8864,898-0.43%6,218,3006兆9260億+0.76%10.360.75
11/174,9804,9934,9124,919-0.38%8,722,4006兆9557億+1.3%10.40.75
11/164,8795,0184,8614,938-2.2%8,704,2006兆9826億+1.73%10.440.76
11/134,9605,0644,9505,049+0.02%7,688,7007兆1395億+4.1%10.670.77
11/125,1305,1345,0455,048-2.7%9,445,7007兆1381億+4.3%10.670.77
11/115,1325,2205,1315,188+0.7%7,772,6007兆3361億+7.43%10.970.8
11/105,0445,1705,0445,152+0.66%7,576,7007兆2852億+7.09%10.890.79
11/094,9825,1504,9745,118+4%12,677,3007兆2371億+6.76%10.820.79
11/064,9304,9354,8824,921+0.57%4,300,4006兆9585億+3.01%10.40.75
11/054,8294,9084,8294,893+1.85%5,956,7006兆9189億+2.77%10.340.75
11/044,8004,8754,7764,804+1.93%7,428,1006兆7931億+1.31%10.160.74
11/024,8004,8024,6914,713-3.02%7,697,0006兆6644億-0.49%9.960.72
10/304,8494,9184,7914,860+0.43%10,104,5006兆8723億+2.6%10.270.75
10/294,9314,9354,8294,839-0.58%11,929,2006兆8426億+2.41%10.230.74
10/284,8264,8854,8214,867+0.89%4,605,9006兆8822億+3.14%10.290.75
10/274,8874,8974,8174,824-1.47%5,634,2006兆8214億+2.25%10.20.74
10/264,9504,9504,8954,896+1.12%5,754,5006兆9232億+3.79%10.350.75
10/234,8554,9054,8374,842+2.04%7,299,0006兆8468億+2.8%10.240.74
10/224,7584,8364,7284,745-1.17%7,152,3006兆7096億+0.85%10.030.73
10/214,7094,8144,7054,801+1.95%6,244,2006兆7888億+2%10.150.74
10/204,6754,7414,6614,709+1.93%6,684,7006兆6587億+0.11%9.960.72
10/194,6804,6804,5924,620-1.03%5,623,6006兆5329億-1.91%9.770.71
10/164,6544,7124,6264,668+1.02%6,310,7006兆6008億-0.83%9.870.72
10/154,5814,6574,5634,621+0.43%7,362,7006兆5343億-1.76%9.770.71
10/144,6934,7014,5834,601-3.56%9,996,9006兆5060億-2.15%9.730.71
10/134,8344,8444,7464,771-1.91%5,078,0006兆7464億+1.34%10.090.73
10/094,8504,8644,7824,864+0.83%5,512,0006兆8779億+3.29%10.280.75
10/084,8204,8794,8024,824+0.08%6,503,4006兆8214億+2.49%10.20.74
10/074,7804,8354,7304,820+0.98%6,300,5006兆8157億+2.27%10.190.74
10/064,8034,8594,7604,773+0.85%6,034,1006兆7492億+1.1%10.090.73
10/054,7364,7544,6934,733+0.3%4,227,8006兆6927億+0.19%10.010.73
10/024,6904,7224,6474,719+0.28%4,608,6006兆6729億-0.08%9.980.72
10/014,5884,7414,5494,706+4.3%9,271,8006兆6545億-0.23%9.950.72
09/304,4754,5754,4634,512+1.85%8,788,0006兆3802億-4.29%9.540.69
09/294,5294,5314,3884,430-4.77%11,870,3006兆2642億-6.44%9.370.68
09/284,6824,7624,6364,652-1.44%5,935,5006兆5781億-2.47%9.840.71
09/254,5794,7274,5614,720+3.58%8,603,1006兆6743億-1.71%9.980.72
09/244,6234,6484,5574,557-3.04%9,894,0006兆4438億-5.69%9.630.7
09/184,7964,7974,6634,700-3.17%12,568,4006兆6460億-3.43%9.940.72
09/174,8554,8844,7554,854+1.44%6,055,2006兆8638億-0.84%10.260.74
09/164,7904,8444,7694,785+1.38%5,440,8006兆7662億-2.7%10.120.73
09/154,7594,8564,7104,720-0.06%7,199,0006兆6743億-4.61%9.980.72
09/144,7884,8264,7004,723-1.25%5,281,6006兆6785億-5.27%9.990.72
09/114,6694,8034,6694,783+0.93%9,627,0006兆7634億-4.82%10.110.73
09/104,7084,7804,6644,739-2.25%7,590,6006兆7012億-6.33%10.020.73
09/094,6804,8484,6534,848+6.78%10,150,3006兆8553億-4.81%10.250.74
09/084,6034,6504,5324,540-1.35%6,453,9006兆4198億-11.35%9.60.7
09/074,5554,6304,4954,602+0.41%8,514,6006兆5074億-10.81%9.730.71
09/044,7254,7254,5514,583-3.54%11,748,0006兆4806億-11.78%9.690.7
09/034,8504,8704,7474,751-0.67%7,325,8006兆7181億-9.23%10.040.73
09/024,7004,8804,6914,783-0.73%10,470,7006兆7634億-9.12%10.110.73
09/014,9144,9634,8184,818-2.94%9,546,1006兆8129億-8.87%10.190.74
08/314,9814,9864,9234,964-1.41%7,171,9007兆193億-6.5%10.490.76
08/285,0005,0484,9835,035+3.96%9,289,6007兆1197億-5.5%10.650.77
08/274,8594,9504,8314,843+2.63%13,571,6006兆8482億-9.39%10.240.74
08/264,5784,7314,5014,719+3.6%13,956,3006兆6729億-12.16%9.980.72
08/254,5004,8154,4904,555-1.73%19,282,5006兆4410億-15.69%9.630.7
08/244,8104,8604,6354,635-8.05%21,336,0006兆5541億-14.86%9.80.71
08/215,1205,1355,0235,041-4.76%14,945,6007兆1282億-8.03%10.660.77
08/205,4005,4135,2885,293-2.85%10,050,6007兆4845億-3.75%11.190.81
08/195,4545,5645,4405,448-0.46%8,024,7007兆7037億-1.05%11.520.84
08/185,4505,4945,4265,473+0.83%4,988,2007兆7391億-0.58%11.570.84
08/175,4695,5185,4005,428+0.17%6,294,8007兆6754億-1.31%11.480.83
08/145,4445,4755,4145,419+0.04%6,082,0007兆6627億-1.37%11.460.83
08/135,4905,5025,3815,417-2.36%11,651,0007兆6599億-1.26%11.450.83
08/125,6785,7005,4765,548-2.05%10,384,4007兆8451億+1.28%11.730.85
08/115,7405,7705,6085,664-0.35%6,817,0008兆92億+3.45%11.970.87
08/105,6535,6845,6105,684+0.69%4,779,9008兆374億+4.01%12.020.87
08/075,5885,6615,5435,645+1.02%5,776,4007兆9823億+3.37%11.930.87
08/065,5965,7055,5885,588+0.78%9,819,1007兆9017億+2.46%11.810.86
08/055,5275,5985,4655,545+0.33%6,124,4007兆8409億+1.8%11.720.85
08/045,5005,5915,4625,527+0.97%6,695,0007兆8154億+1.52%11.690.85