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
12/301,7521,7721,7371,757-0.34%27,500138億1704万-15.16%28.852.24
12/291,6861,7701,6841,763+3.64%32,900138億6423万-15.4%28.952.25
12/281,6801,7171,6801,701-1.51%38,800133億7666万-18.81%27.932.17
12/251,8501,8501,6721,727-7.7%101,700135億8112万-18.04%28.362.2
12/241,9491,9491,8571,871-3.41%32,000147億1354万-11.62%30.722.39
12/221,9541,9541,9291,937-0.87%17,200152億3256万-8.76%31.82.47
12/212,0002,0001,9501,954-1.26%23,300153億6625万-8.05%32.082.49
12/182,0062,0131,9791,979-1.74%32,100155億6285万-7%32.492.52
12/172,0502,0722,0042,014-0.54%25,900158億3809万-5.45%33.072.57
12/162,1172,1171,9862,025-3.57%68,500159億2460万-4.97%33.252.58
12/152,1172,1292,1002,100-1.04%25,000165億1440万-1.45%34.482.68
12/142,1302,1402,1172,122-1.62%10,400166億8740万-0.19%34.842.71
12/112,1602,1862,1502,157-1.64%13,900169億6264万+1.7%35.422.75
12/102,2092,2192,1802,193-0.72%9,000172億4575万+3.59%36.012.8
12/092,2102,2112,2092,209-0.05%70,800173億7157万+4.79%36.272.82
12/082,2402,2562,2092,210-3.49%104,300173億7944万+5.39%36.292.82
12/072,3072,3152,2902,290-0.3%8,700180億856万+9.73%37.62.92
12/042,2802,3182,2192,297+0.35%15,400180億6360万+10.86%37.712.93
12/032,3102,3202,2812,289-1.34%14,100180億69万+11.33%37.582.92
12/022,2862,3642,2802,320+1.44%26,800182億4448万+13.73%38.092.96
12/012,1002,2992,0912,287+4%46,800179億8496万+13.05%37.552.92
11/302,1202,2442,1202,199+3.73%49,700172億9293万+9.57%36.112.8
11/272,1012,1472,0662,120-0.05%153,300166億7168万+6.32%34.812.7
11/262,1502,1862,1212,121-0.75%44,800166億7954万+6.85%34.822.7
11/252,1292,1392,0662,137+2.25%30,900168億536万+8.15%35.092.72
11/242,0312,1002,0312,090+3.16%28,900164億3576万+6.31%34.322.66
11/202,0302,0412,0152,026+0.9%8,600159億3246万+3.47%33.272.58
11/191,9822,0081,9822,008+1.57%6,700157億9091万+2.76%32.972.56
11/182,0352,0351,9771,977-2.37%16,500155億4712万+1.38%32.462.52
11/171,9752,0391,9752,025+3.05%14,500159億2460万+4.01%33.252.58
11/161,9982,0101,9651,965-3.2%18,100154億5276万+1.18%32.262.5
11/132,0262,0502,0112,030-0.98%9,400159億6392万+4.69%33.332.59
11/122,0442,0502,0262,050+0.74%6,100161億2120万+6.05%33.662.61
11/112,0302,0632,0302,035+0.89%18,800160億324万+5.55%33.412.59
11/101,9652,0301,9652,017+2.13%10,800158億6168万+5.16%33.122.57
11/092,0022,0021,9501,975-1.64%38,500155億3140万+3.57%32.432.52
11/062,0772,0871,9962,008-1.71%32,800157億9091万+5.85%32.972.56
11/051,9802,0431,9682,043+4.02%24,500160億6615万+8.27%33.542.6
11/041,9661,9681,9401,964+1.24%11,700154億4489万+4.8%32.252.5
11/021,9561,9891,9401,940-0.51%17,500152億5616万+4.02%31.852.47
10/301,9211,9501,9011,950+1.77%30,400153億3480万+5.12%32.022.49
10/291,9151,9171,9051,916+0.68%5,000150億6742万+3.85%31.462.44
10/281,9101,9101,8961,903+0.11%4,100149億6519万+3.65%31.252.43
10/271,9001,9091,8891,901+0.42%6,400149億4946万+4.05%31.212.42
10/261,8911,8931,8871,893+0.37%6,700148億8655万+4.13%31.082.41
10/231,8931,8931,8751,886+0.69%2,800148億3150万+4.31%30.972.4
10/221,8781,8781,8521,873-0.79%6,400147億2927万+4.11%30.752.39
10/211,8931,8941,8811,888-0.26%4,200148億4723万+5.53%312.41
10/201,9011,9041,8851,893-0.32%6,200148億8655万+6.53%31.082.41
10/191,9091,9091,8991,899+0.26%2,500149億3373万+7.59%31.182.42
10/161,9181,9181,8851,894-1.15%10,700148億9441万+8.23%31.12.41
10/151,9131,9171,9051,916+0.1%7,400150億6742万+10.37%31.462.44
10/141,9051,9141,8821,914+0.42%8,300150億5169万+11.02%31.432.44
10/131,9181,9181,8961,906+1.38%11,800149億8878万+11.07%31.292.43
10/091,9171,9201,8801,880-0.79%18,400147億8432万+9.94%30.872.4
10/081,8791,8951,8661,895+0.21%12,000149億228万+11.27%31.112.42
10/071,9121,9121,8861,891-1.77%14,200148億7082万+11.37%31.052.41
10/061,9501,9531,8861,925+8.33%68,900151億3820万+13.84%31.612.45
10/051,7371,7791,7371,777+2.42%2,900139億7432万+5.59%29.182.27
10/021,7421,7421,7351,735-0.4%1,400136億4404万+3.34%28.492.21
10/011,7491,7491,7401,742+0.06%6,200136億9908万+4.25%28.62.22
09/301,7211,7411,7161,741+1.46%3,400136億9122万+4.63%27.282.12
09/291,7411,7411,7161,716-1.44%4,100134億9462万+3.13%26.882.09
09/281,7491,7491,7161,741+1.75%5,600136億9122万+4.5%27.282.12
09/251,6921,7111,6921,711+0.94%3,000134億5530万+2.64%26.812.08
09/241,6861,6991,6811,695+0.47%2,600133億2948万+1.5%26.552.06
09/181,7141,7141,6811,687+0.24%1,800132億6656万+0.9%26.432.05
09/171,6991,6991,6761,683+1.2%1,700132億3511万+0.54%26.372.05
09/161,6801,7001,6511,663+1.16%3,700130億7783万-0.78%26.052.02
09/151,6611,6611,6381,644-1.08%2,100129億2841万-2.08%25.762
09/141,6601,6641,6411,662+1.96%1,500130億6996万-1.19%26.042.02
09/111,5901,6301,5901,630+2.32%2,600128億1832万-3.32%25.541.98
09/101,5691,5941,5601,593+0.82%3,200125億2735万-5.74%24.961.94
09/091,6121,6121,5781,580+3.4%5,100124億2512万-6.89%24.751.92
09/081,5451,5501,5281,528-1.1%4,300120億1619万-10.33%23.941.86
09/071,5771,5951,5061,545-4.75%13,500121億4988万-9.75%24.21.88
09/041,7191,7281,6011,622-5.64%9,200127億5540万-5.64%25.411.97
09/031,7431,7631,7191,719-0.87%1,400135億1821万-0.41%26.932.09
09/021,7021,7431,7001,734+0.35%4,600136億3617万+0.06%27.172.11
09/011,7931,7931,7281,728-1.2%8,400135億8899万-0.63%27.072.1
08/311,7501,7601,7451,749+0.75%3,200137億5413万+0.23%27.42.13
08/281,7501,7531,7351,736+0.7%8,800136億5190万-0.86%27.22.11
08/271,7021,7331,7021,724+2.93%3,000135億5753万-1.88%27.012.1
08/261,5851,6751,5661,675+9.48%6,700131億7220万-4.99%26.242.04
08/251,4501,5981,4221,530-2.73%21,900120億3192万-13.46%23.971.86
08/241,7001,7001,5731,573-9.55%33,400123億7007万-11.58%24.641.91
08/211,7501,7551,7391,739-1.19%6,500136億7549万-2.74%27.242.12
08/201,7701,7821,7601,760-0.68%4,700138億4064万-1.68%27.572.14
08/191,7801,7811,7631,772-0.06%4,500139億3500万-1.06%27.762.16
08/181,7601,7761,7601,773+1.37%6,400139億4287万-1.06%27.782.16
08/171,7401,7501,7401,749+0.58%3,600137億5413万-2.18%27.42.13
08/141,7401,7441,7311,739-0.06%2,600136億7549万-2.58%27.242.12
08/131,7391,7461,7301,740+0.69%1,700136億8336万-2.41%27.262.12
08/121,7301,7361,7251,728-0.12%4,600135億8899万-3.08%27.072.1
08/111,7311,7481,7201,730-0.69%10,800136億472万-3.08%27.12.1
08/101,7501,7631,7421,742-0.46%8,600136億9908万-2.46%27.292.12
08/071,7521,7701,7411,750-0.11%7,200137億6200万-2.07%27.422.13
08/061,7671,7671,7501,752-0.51%5,400137億7772万-2.07%27.452.13
08/051,7251,7701,7251,761+2.38%9,200138億4850万-1.68%27.592.14
08/041,7361,7401,7121,720-0.92%15,600135億2608万-3.91%26.952.09