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
12/303,0553,0852,8122,877-7.64%2,190,600204億3849万+18.59%-26.17
12/293,1003,1852,8373,115+4.53%2,858,700221億2927万+30.83%-28.33
12/282,7192,9802,6582,980+20.16%3,252,400211億7021万+28.61%-27.1
12/252,4902,5802,3182,480-1.2%1,993,600176億1816万+10.37%-22.56
12/242,0502,5412,0472,510+19.52%3,037,200178億3129万+13.88%-22.83
12/221,8122,1721,7932,100+14.75%2,477,300149億1861万-3%-19.1
12/212,1502,1891,6711,830-14.21%2,336,100117億193万-14.69%-14.98
12/182,3502,3872,1052,133-10.98%1,417,200136億3946万+0.38%-17.46
12/172,3972,5502,0532,3960%3,416,200153億2122万+15.19%-19.61
12/163,0803,1452,3962,396-17.27%2,945,600153億2122万+17.97%-19.61
12/152,6153,0102,5602,896+13.13%3,633,900185億1847万+45.82%-23.71
12/142,5322,6102,4562,560+3.14%1,304,800163億6992万+33.96%-20.96
12/112,3532,6282,3532,482+5.98%2,044,800158億7114万+34.67%-20.32
12/102,2642,5272,1662,342+0.09%2,451,100149億7591万+31.35%-19.17
12/092,3512,5712,2382,340-4.45%1,787,900149億6313万+35.57%-19.16
12/082,6202,7422,4012,449-5.81%2,803,200156億6013万+47.35%-20.05
12/072,1802,6372,0072,600+17.65%5,026,800166億2570万+63.21%-21.28
12/042,6702,6812,2102,210-18.45%2,983,300141億3184万+45.3%-18.09
12/032,8272,8872,5512,710-2.41%2,474,600173億2909万+85.11%-22.19
12/022,5002,8802,4332,777+11.98%4,359,000177億5752万+100.36%-22.73
12/012,1852,5032,1522,480+12.73%3,828,100158億5836万+90.18%-20.3
11/302,2482,3302,0592,200+1.38%3,410,000140億6790万+78.14%-18.01
11/271,9222,1761,9222,170+13.79%5,698,600138億7606万+84.52%-17.76
11/261,6621,9311,6441,907+12.18%3,857,800121億9431万+71.18%-15.61
11/251,7061,8861,6161,700-3.63%3,679,300108億7065万+59.92%-13.92
11/241,5201,8151,4281,764+17.29%6,126,600112億7989万+72.6%-14.44
11/201,2501,5301,2411,504+20.32%4,825,70096億1732万+53.94%-12.31
11/191,3341,3801,1991,250-9.75%2,217,60079億9312万+32.98%-10.23
11/181,6121,6121,3781,385-9.6%3,198,10088億5638万+51.7%-11.34
11/171,6791,7751,3431,532-5.14%5,879,50097億9637万+73.7%-12.54
11/161,3451,6151,3321,615+22.81%6,049,500103億2711万+90.67%-13.22
11/131,1951,3151,1561,315+29.56%3,712,50084億876万+62.55%-10.77
11/121,2321,2379961,015-14.42%2,141,80064億9041万+29.63%-8.31
11/111,2001,3201,1521,186-5.04%3,318,50075億8387万+55.24%-9.71
11/101,0541,2889831,249+21.97%7,396,50079億8673万+69.47%-10.22
11/098711,0248361,024+17.16%2,090,40065億4796万+45.04%-8.38
11/061,0601,065860874-11.27%2,242,80055億8879万+27.78%-7.15
11/059641,033916985+8.96%2,710,10062億9858万+47.9%-8.06
11/04799904750904+19.89%1,625,40057億8062万+40.37%-7.4
11/02708768707754+4.43%413,80048億2145万+20.64%-6.17
10/30770771695722-8.03%561,90046億1682万+17.97%-5.91
10/29802815768785-2.24%595,80050億1968万+30.62%-6.43
10/28760840745803+7.07%1,768,50051億3478万+36.56%-6.57
10/27711768705750+2.32%723,30047億9587万+30.66%-6.14
10/26790815733733-3.55%1,574,70046億8716万+30.66%-6
10/23694768689760+7.8%2,481,30048億5982万+38.18%-6.22
10/22660709640705+10.5%928,90045億812万+31.04%-5.77
10/21642668621638+2.41%457,30040億7969万+20.38%-5.22
10/20641660605623-7.15%613,80039億8377万+19.35%-5.1
10/19690718657671+3.23%1,273,20042億9070万+30.54%-5.49
10/16592671582650+13.64%1,762,70041億5642万+29.22%-5.32
10/15569598556572-0.17%230,00036億5765万+15.79%-4.68
10/14598604568573-4.5%290,90036億6404万+17.42%-4.69
10/13636648592600-9.77%434,80038億3670万+24.22%-4.91
10/09665673634665-2.21%584,80042億5234万+39.41%-5.44
10/08669735650680+4.78%3,091,10043億4826万+44.68%-5.57
10/07579649575649+18.21%1,866,80041億5003万+40.17%-5.31
10/06507591507549+9.15%1,247,00035億1058万+20.13%-4.49
10/05483507477503+2.65%317,40032億1643万+10.79%-4.12
10/02460491453490+6.29%362,40031億3330万+8.17%-4.01
10/01437468436461+5.49%218,90029億4786万+2.67%-3.77
09/30446446430437+1.63%83,90027億9439万-2.67%-3.58
09/29426453424430-0.92%115,50027億4963万-5.08%-3.52
09/28435439421434+1.64%70,00027億7521万-5.65%-3.55
09/25431431415427-2.29%66,80027億3045万-8.37%-3.5
09/24446452432437-4.17%72,30027億9439万-7.61%-3.58
09/18450458435456+2.24%106,20029億1589万-4.6%-3.73
09/17434458431446+2.06%122,80028億5194万-7.66%-3.65
09/16463464435437-4.17%82,00027億9439万-10.27%-3.58
09/15485485447456-3.18%164,90029億1589万-7.69%-3.73
09/14477498460471-6.36%399,10030億1180万-5.8%-3.86
09/11419503419503+18.91%691,80032億1643万-0.59%-4.12
09/10430439412423-1.63%88,00027億487万-17.38%-3.46
09/09410454408430+7.5%261,90027億4963万-17.31%-3.52
09/08407419400400-3.61%89,70025億5780万-24.24%-3.27
09/07426426399415-1.66%118,00026億5371万-22.72%-3.4
09/04450454409422-6.22%142,90026億9847万-22.85%-3.45
09/03488488450450-3.23%161,20028億7752万-19.21%-3.68
09/02448485448465-1.48%156,70029億7344万-17.84%-3.81
09/01492494465472-5.6%97,40030億1820万-17.77%-3.86
08/31482503476500-1.57%132,30031億9725万-14.24%-4.09
08/28490515490508+4.53%170,10032億4840万-13.9%-4.16
08/27490525475486+2.53%331,10031億772万-18.73%-3.98
08/26435475408474+20%557,60030億3099万-21.78%-3.88
08/25384468369395-11.83%412,80025億2582万-35.88%-3.23
08/24502528448448-18.25%355,10028億6473万-28.66%-3.67
08/21569588548548-7.43%165,10035億418万-14.24%-4.49
08/20573608572592+2.25%85,80037億8554万-8.36%-4.85
08/19595598573579-6.01%128,70037億241万-11.06%-4.74
08/18557634552616+9.22%435,90039億3901万-6.1%-5.04
08/17567570555564-0.53%61,90036億649万-14.67%-4.62
08/14562570553567+0.71%66,30036億2568万-15.37%-4.64
08/13596597558563-6.63%116,00036億10万-16.47%-4.61
08/12616616581603-2.11%109,00038億5588万-11.32%-4.94
08/11617623615616-0.16%30,50039億3901万-10.07%-5.04
08/10627637617617-3.14%66,30039億4540万-10.45%-5.05
08/07628694628637+1.27%260,90040億7329万-8.21%-5.21
08/06628644626629+0.64%66,60040億2214万-10.01%-5.15
08/05621636621625-2.5%75,20039億9656万-11.22%-5.12
08/04652654640641-2.44%55,70040億9887万-9.46%-5.25