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
12/301,2891,3251,2811,291+0.16%111,900212億544万-9.08%40.624.46
12/291,2591,2931,2561,2890%94,500211億7259万-9.35%40.564.45
12/281,2171,3391,2011,289+7.06%196,200211億7259万-9.23%40.564.45
12/251,1601,3371,0851,204+4.24%288,700197億7642万-14.91%37.894.15
12/241,2201,2491,1521,155-5.48%195,600189億7156万-18.2%36.343.99
12/221,2521,2701,2131,222-4.53%171,700200億7208万-13.27%38.454.22
12/211,2921,2951,2201,280-4.19%229,800210億2476万-8.9%40.284.42
12/181,4201,4301,3001,336-5.92%283,000219億4460万-4.91%42.044.61
12/171,3821,4501,3801,420+1.07%188,100233億2435万+1.21%44.684.9
12/161,4991,5191,3591,405-3.1%327,600230億7796万+0.43%44.214.85
12/151,6251,6401,4101,450-12.23%589,300238億1712万+3.87%45.635
12/141,5901,6581,5801,652-1.08%318,900271億3509万+18.85%51.985.7
12/111,6501,6751,5861,670+0.6%302,600274億3075万+21.37%52.555.76
12/101,6031,6871,5801,660+0.3%309,000272億6649万+22.06%52.235.73
12/091,5821,6591,5761,655+2.03%273,500271億8436万+22.87%52.085.71
12/081,5951,6461,5401,622+2.33%320,700266億4232万+21.59%51.045.6
12/071,5051,5871,4871,585+6.45%267,000260億3457万+19.89%49.875.47
12/041,4511,4891,4511,489-0.6%162,200244億5771万+13.32%46.855.14
12/031,4701,4981,4321,498+1.15%220,800246億554万+14.44%47.145.17
12/021,4181,4881,4021,481+4.96%256,600243億2631万+13.66%46.65.11
12/011,4121,4411,4011,411+2.1%204,300231億7652万+8.71%44.44.87
11/301,4301,4321,3811,382-2.68%252,700227億17万+6.47%43.494.77
11/271,3501,4291,3451,420+6.45%426,800233億2435万+9.4%44.684.9
11/261,3151,3621,2811,334+2.3%297,500219億1175万+2.69%41.984.6
11/251,3321,3551,2791,304-3.19%297,300214億1898万-0.08%41.034.5
11/241,3101,3661,2811,347+10.41%625,300221億2528万+2.9%42.394.65
11/201,1511,2741,1141,220+4.27%518,200200億3923万-7.01%38.394.21
11/191,1301,3221,1011,170+3.54%1,114,700192億1795万-11.36%36.824.04
11/181,0971,1301,0871,130+5.02%371,500185億6092万-15.04%35.563.9
11/171,0981,0991,0581,076-4.95%455,700176億7394万-20%33.863.71
11/161,2101,2151,1021,132-10.73%214,900185億9377万-16.76%35.623.91
11/131,2981,3021,2621,268-2.54%56,500208億2766万-7.65%39.94.38
11/121,3211,3221,2901,301-1.59%48,400213億6970万-5.45%40.944.49
11/111,3201,3341,3181,322+0.15%26,200217億1464万-3.99%41.64.56
11/101,3001,3301,2921,320+1.38%29,400216億8179万-4.14%41.544.56
11/091,3331,3331,3021,302-0.08%23,600213億8613万-5.38%40.974.49
11/061,2611,3081,2601,303+2.2%32,600214億255万-5.37%414.5
11/051,2921,3001,2571,275-3.48%69,500209億4264万-7.47%40.124.4
11/041,3491,3491,3101,321-0.53%42,600216億9821万-4.28%41.574.56
11/021,3361,3441,3151,328-0.23%43,300218億1319万-4.05%41.794.58
10/301,3861,3921,3201,331-4.18%82,200218億6247万-3.9%41.884.59
10/291,4001,4181,3751,389+1.39%64,900228億1515万+0.22%43.714.79
10/281,3501,3851,3451,370+2.78%37,400225億307万-1.3%43.114.73
10/271,3681,3801,3301,333-2.7%47,800218億9532万-4.1%41.954.6
10/261,3931,4041,3571,370-1.51%49,400225億307万-1.51%43.114.73
10/231,4061,4221,3901,391+0.43%33,900228億4800万-0.14%43.774.8
10/221,4261,4401,3781,385-3.89%62,800227億4945万-0.79%43.584.78
10/211,4991,4991,4311,441-3.16%55,000236億6928万+3%45.344.97
10/201,4171,4881,4171,488+5.53%63,500244億4129万+6.44%46.825.14
10/191,4271,4501,4041,410-0.56%33,700231億6009万+1.08%44.374.87
10/161,4271,4501,4141,418+0.14%30,100232億9150万+2.01%44.624.89
10/151,4231,4441,4041,416-0.98%31,200232億5864万+2.09%44.564.89
10/141,4921,5251,4121,430-5.74%90,900234億8860万+3.17%454.93
10/131,4611,5501,4301,517+4.55%133,600249億1763万+9.14%47.735.24
10/091,4381,4641,4151,451+1.19%77,300238億3354万+4.46%45.665.01
10/081,3501,4721,3491,434+5.44%129,200235億5431万+3.02%45.124.95
10/071,3301,3781,2991,360+2.64%53,800223億3881万-3.13%42.794.69
10/061,3521,3601,3171,325+0.84%48,100217億6392万-6.29%41.694.57
10/051,3141,3431,2901,314+1.15%53,000215億8323万-7.85%41.354.53
10/021,2611,3171,2601,299-1.67%86,000213億3685万-9.6%40.884.48
10/011,3401,3511,3181,321-1.05%30,300216億9821万-8.64%41.574.56
09/301,3401,3681,3321,335+1.37%37,400219億2817万-8.44%42.014.61
09/291,4001,4081,3151,317-7.19%42,400216億3251万-11.13%41.444.54
09/281,3631,4301,3431,419+4.8%35,000233億792万-6.15%44.654.9
09/251,3501,3951,3141,354-0.95%49,400222億4026万-12.02%42.614.67
09/241,4091,4321,3611,367-5.07%49,300224億5379万-12.76%43.014.72
09/181,3861,4471,3641,440+2.64%34,600236億5286万-9.83%45.314.97
09/171,3651,4181,3651,403+2.86%51,100230億4511万-13.82%44.154.84
09/161,4211,4401,3511,364-3.74%62,600224億451万-18.13%42.924.71
09/151,4381,4681,4131,417-3.47%67,500232億7507万-16.84%44.594.89
09/141,4801,5331,4101,468-0.61%157,200241億1278万-15.78%46.195.07
09/111,4161,4801,4071,477+4.23%147,500242億6061万-16.88%46.485.1
09/101,3741,4301,3521,417+1.36%145,000232億7507万-21.45%44.594.89
09/091,3501,4451,3251,398+9.13%170,200229億6298万-23.86%43.994.82
09/081,3611,3851,2801,281-4.69%130,000210億4119万-31.5%40.314.42
09/071,3601,4001,3011,344-3.86%129,200220億7600万-29.49%42.294.64
09/041,5131,5371,3571,398-8.93%204,800229億6298万-27.94%43.994.82
09/031,5611,5801,5021,535+2.95%94,500252億1329万-22.16%48.35.3
09/021,4551,5611,4531,491-2.68%137,300244億9056万-25.45%46.925.15
09/011,6801,6891,5301,532-10.72%264,600251億6401万-24.57%48.215.29
09/01株式分割 1→3
08/311,6151,7301,6141,716+6.25%222,300281億8632万-16.86%545.92
08/281,6401,6791,6001,615-0.92%186,400265億2734万-22.54%50.825.57
08/271,5571,6451,5561,630+2.09%367,800267億7372万-22.82%51.295.63
08/261,4821,6031,4801,597+6.09%463,800262億2620万-25.39%50.245.51
08/251,5731,7301,4131,505-7.1%789,000247億2052万-30.55%47.365.19
08/241,8732,0331,6201,620-17.06%801,300266億947万-26.36%50.985.59
08/211,9572,0401,9331,953-5.02%176,700320億8467万-12.45%61.466.74
08/202,1202,1202,0572,057-2.37%56,400337億8198万-8.43%64.727.1
08/192,0672,1202,0032,107+3.27%256,800346億326万-6.66%66.297.27
08/182,1232,1332,0402,040-3.62%162,900335億822万-9.85%64.197.04
08/172,1672,2302,0772,117-5.08%147,000347億6752万-6.55%66.67.3
08/142,3002,3302,2102,230-4.43%121,200366億2908万-1.33%70.177.7
08/132,0832,3632,0302,3330%454,200383億2640万+3.7%73.428.05
08/122,3672,4102,2732,333-2.23%165,300383億2640万+4.4%73.428.05
08/112,3402,4232,3032,387+3.47%391,500392億243万+7.31%75.18.24
08/102,1672,3072,1672,307+6.63%188,400378億8838万+4.66%72.587.96
08/072,1932,2272,1172,163-1.96%183,000355億3404万-1.04%68.077.47
08/062,2902,3002,2032,207-2.5%72,600362億4582万+1.64%69.447.62
08/052,1602,3002,1602,263+4.46%152,700371億7660万+4.98%71.227.81
08/042,1772,2332,1472,167-1.37%81,900355億8880万+1.44%68.187.48