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
12/302,4832,5122,4772,4840%3,351,70010兆1490億+2.81%17.581.82
12/292,4742,4952,4432,484+0.69%4,060,80010兆1490億+2.99%17.581.82
12/282,4642,4902,4232,467+0.57%4,155,90010兆795億+2.41%17.461.81
12/252,4532,4792,4472,453+0.41%2,820,10010兆223億+1.91%17.361.8
12/242,5042,5062,4242,443-2.04%5,982,3009兆9815億+1.54%17.291.79
12/222,4772,5122,4722,494+0.08%4,267,80010兆1899億+3.7%17.651.83
12/212,4482,5012,4482,492+0.93%5,457,60010兆1817億+3.75%17.641.82
12/182,5022,5862,4622,469-1.32%8,170,00010兆877億+2.92%17.481.81
12/172,5002,5482,4862,502+1.09%8,347,30010兆2226億+4.29%17.711.83
12/162,3932,4912,3822,475+6.54%12,555,50010兆1122億+3.25%17.521.81
12/152,3652,3932,3202,323-1.73%7,015,1009兆4912億-3.13%16.441.7
12/142,3282,3692,3052,364-0.13%5,286,9009兆6587億-1.7%16.731.73
12/112,3442,3772,3422,367+0.59%6,041,0009兆6710億-1.7%16.751.73
12/102,3412,3932,3392,353-0.38%4,529,2009兆6138億-2.45%16.651.72
12/092,3822,4042,3592,362-0.71%4,723,2009兆6505億-2.19%16.721.73
12/082,3972,4052,3682,379-0.34%3,338,3009兆7200億-1.53%16.841.74
12/072,4262,4262,3842,387-0.33%3,795,4009兆7527億-1.16%16.91.75
12/042,4192,4192,3812,395-2.36%5,469,7009兆7854億-0.75%16.951.75
12/032,4232,4582,4122,453+1.24%5,099,60010兆223億+1.74%17.361.8
12/022,4052,4322,4002,423+1.17%4,820,7009兆8998億+0.71%17.151.77
12/012,3482,4022,3352,395+2.88%7,697,5009兆7854億-0.29%16.951.75
11/302,3562,3832,3202,328-2.43%13,097,2009兆5116億-3%16.481.7
11/272,3672,3992,3672,386+0.8%5,737,6009兆7486億-0.5%16.891.75
11/262,3682,3922,3522,367+0.81%5,251,7009兆6710億-1.09%16.751.73
11/252,3752,3812,3332,348-1.39%6,373,3009兆5933億-1.68%16.621.72
11/242,4162,4202,3792,381-1.33%5,322,2009兆7282億+0.04%16.851.74
11/202,4052,4312,3952,413-0.41%5,109,9009兆8589億+1.77%17.081.77
11/192,4402,4682,4142,423+0.29%4,526,0009兆8998億+2.67%17.151.77
11/182,4312,4382,4022,416-0.37%3,949,1009兆8712億+2.94%17.11.77
11/172,4592,4772,4252,425-0.04%4,370,6009兆9079億+3.81%17.161.78
11/162,3802,4382,3642,426+0.29%3,830,3009兆9120億+4.3%17.171.78
11/132,4332,4432,3972,419-1.63%4,832,8009兆8834億+4.58%17.121.77
11/122,4452,4772,4402,459-0.45%4,265,40010兆469億+6.82%17.411.8
11/112,4632,4792,4412,470-0.4%4,168,40010兆918億+7.95%17.481.81
11/102,4632,4842,4572,480-0.56%4,556,40010兆1327億+9.15%17.551.82
11/092,4702,5042,4532,494+1.63%6,059,30010兆1899億+10.55%17.651.83
11/062,4702,4822,4412,454-0.24%3,996,80010兆264億+9.65%17.371.8
11/052,4382,4722,4382,460+1.57%5,952,30010兆509億+10.81%17.411.8
11/042,4302,4442,4082,422+1.13%7,072,3009兆8957億+10.09%17.141.77
11/022,4102,4142,3882,395+1.57%7,437,5009兆7854億+9.56%16.951.75
10/302,3402,3862,3272,358+1.2%6,267,0009兆6342億+8.31%16.691.73
10/292,3402,3422,3122,330-0.51%4,757,9009兆5198億+7.42%16.491.71
10/282,3472,3682,3322,342+0.39%4,108,3009兆5688億+8.23%16.581.71
10/272,3432,3652,3322,333-0.21%4,918,3009兆5321億+8.06%16.511.71
10/262,3602,3612,3362,338+0.56%4,605,1009兆5525億+8.74%16.551.71
10/232,3302,3332,3052,325+1.84%5,517,7009兆4994億+8.59%16.461.7
10/222,2992,3182,2782,283+0.44%7,443,8009兆3278億+6.83%16.161.67
10/212,2342,2782,2242,273+1.75%4,641,5009兆2869億+6.07%16.091.66
10/202,1862,2452,1852,234+3.62%7,895,4009兆1276億+3.86%15.811.64
10/192,1722,1752,1412,156+0.19%3,578,6008兆8089億-0.37%15.261.58
10/162,1302,1782,1222,152+0.89%4,399,5008兆7925億-1.01%15.231.58
10/152,1192,1352,0672,133+1.62%4,952,9008兆7149億-2.38%15.11.56
10/142,1222,1242,0812,099-1.73%5,237,6008兆5760億-4.5%14.861.54
10/132,1472,1702,1282,136-2.06%5,973,3008兆7272億-3.57%15.121.56
10/092,1442,1982,1302,181+3.61%8,368,7008兆9110億-2.02%15.441.6
10/082,1442,1492,1022,105-1.22%4,533,9008兆6005億-5.9%14.91.54
10/072,1342,1382,1062,131+0.71%5,346,9008兆7067億-5.46%15.081.56
10/062,1002,1272,0782,116+2.07%7,105,3008兆6454億-6.74%14.981.55
10/052,0992,1102,0472,073+0.39%6,052,1008兆4698億-9.32%14.671.52
10/022,0782,1012,0372,065-0.05%6,957,2008兆4371億-10.22%14.621.51
10/012,0332,0812,0092,066+3.66%7,955,6008兆4412億-10.68%14.621.51
09/301,9882,0091,9681,993+1.63%9,215,2008兆1429億-14.5%14.111.46
09/292,0392,0661,9611,961-5.72%13,797,0008兆121億-16.8%13.881.44
09/282,1122,1342,0672,080-3.7%7,819,5008兆4984億-12.82%14.721.52
09/252,1512,1832,1432,160+0.28%8,220,3008兆8252億-10.41%15.291.58
09/242,1512,1982,1412,154-2.09%9,105,9008兆8007億-11.47%15.251.58
09/182,2002,2542,1872,200-0.77%10,825,7008兆9886億-10.46%15.571.61
09/172,1472,2302,1382,217+4.43%12,111,1009兆581億-10.57%15.691.62
09/162,1702,1902,1212,123+0.09%11,188,1008兆6740億-15.15%15.031.55
09/152,1212,2042,1142,121-3.72%17,785,5008兆6659億-16.13%15.011.55
09/142,2782,2942,2022,203-9.82%17,993,3009兆9億-13.81%15.591.61
09/112,4752,4782,4422,443-1.41%8,126,1009兆9815億-5.31%17.291.79
09/102,4802,4982,4482,478-2.79%5,794,50010兆1245億-4.4%17.541.81
09/092,4732,5492,4552,549+6.08%7,211,20010兆4146億-2%18.041.87
09/082,4322,4842,3942,403-1.23%5,863,2009兆8181億-7.79%17.011.76
09/072,4202,4652,3942,433-0.94%7,379,8009兆9406億-7.03%17.221.78
09/042,4952,5132,4312,456-2.85%8,302,10010兆346億-6.51%17.381.8
09/032,4882,5992,4682,528+4.38%9,151,50010兆3288億-3.99%17.891.85
09/022,3902,4952,3902,422-0.45%6,507,6009兆8957億-8.19%17.141.77
09/012,5292,5652,4332,433-4.17%5,951,3009兆9406億-7.95%17.221.78
08/312,5162,5602,5012,539+1.03%13,639,30010兆3737億-3.97%17.971.86
08/282,5492,5572,4832,513-0.63%9,475,20010兆2675億-4.77%17.791.84
08/272,4602,5752,4512,529+4.16%9,116,00010兆3329億-4.1%17.91.85
08/262,4432,4712,3852,428+1.12%9,775,7009兆9202億-7.86%17.191.78
08/252,4102,5392,3832,401-4.15%12,137,7009兆8099億-8.95%16.991.76
08/242,5372,5992,5052,505-4.93%8,383,70010兆2348億-5.11%17.731.83
08/212,6352,6772,6332,635-2.15%5,549,70010兆7660億-0.19%18.651.93
08/202,7112,7472,6902,693-0.66%4,703,00011兆29億+2.2%19.061.97
08/192,7112,7482,7012,711-0.15%3,800,40011兆765億+3.28%19.191.98
08/182,7302,7442,7112,715-1.2%4,046,70011兆928億+3.86%19.221.99
08/172,7602,7702,7312,7480%3,778,10011兆2277億+5.57%19.452.01
08/142,7912,7972,7422,748-1.58%5,890,90011兆2277億+6.26%19.452.01
08/132,7772,7982,7482,792-0.57%8,696,40011兆4074億+8.68%19.762.04
08/122,8002,8302,7792,808+0.54%8,488,00011兆4728億+10.07%19.882.06
08/112,8422,8742,7742,793-0.25%7,678,30011兆4115億+10.22%19.772.04
08/102,7342,8002,7252,800+2.41%4,568,90011兆4401億+11.2%19.822.05
08/072,7182,7352,6852,734+0.81%4,543,40011兆1705億+9.27%19.352
08/062,7102,7692,6992,712+1.54%4,977,20011兆806億+8.92%19.21.99
08/052,7072,7282,6592,671-0.52%8,043,80010兆9130億+7.88%18.911.96
08/042,6802,6892,6562,685+0.45%5,214,50010兆9702億+9.01%191.97