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
12/301,2461,2501,2411,242-1.19%7,300175億8558万-3.42%10.750.74
12/291,2641,2641,2311,257+0.48%12,500177億9797万-2.56%10.880.75
12/281,2121,2541,2041,251+1.96%15,500177億1301万-3.17%10.830.75
12/251,2571,2651,2201,227-3.16%33,400173億7319万-5.03%10.630.73
12/241,2711,2791,2611,267-0.31%16,200179億3956万-2.01%10.970.76
12/221,2701,2781,2641,271+0.24%12,600179億9619万-1.63%11.010.76
12/211,2741,2751,2611,268-1.32%16,400179億5372万-1.71%10.980.76
12/181,2931,3031,2801,285-0.93%15,200181億9442万-0.31%11.130.77
12/171,2981,3021,2851,297+1.97%18,300183億6433万+0.7%11.230.77
12/161,2811,2811,2681,272-0.08%11,300180億1035万-1.09%11.010.76
12/151,3041,3041,2721,273-2.53%12,300180億2451万-0.93%11.020.76
12/141,2501,3101,2501,306+2.43%30,500184億9176万+1.79%11.310.78
12/111,2641,2891,2641,275+1.03%26,400180億5283万-0.31%11.040.76
12/101,2651,2761,2591,262-1.56%17,300178億6876万-1.1%10.930.75
12/091,2791,2881,2741,282-0.77%7,800181億5194万+0.63%11.10.77
12/081,3081,3081,2791,292-1.22%19,900182億9353万+1.73%11.190.77
12/071,2971,3271,2971,308+0.77%11,600185億2008万+3.32%11.330.78
12/041,3021,3101,2961,298-1.59%19,100183億7849万+2.85%11.240.77
12/031,3301,3301,3071,319-0.53%13,500186億7583万+4.85%11.420.79
12/021,3271,3301,3211,326-0.3%12,800187億7494万+5.74%11.480.79
12/011,3201,3301,3171,330+1.45%11,200188億3158万+6.31%11.520.79
11/301,3041,3251,3021,311-0.3%14,100185億6256万+4.96%11.350.78
11/271,2981,3291,2971,315+0.08%21,100186億1919万+5.45%11.390.78
11/261,3041,3181,3041,314+0.61%19,000186億503万+5.63%11.380.78
11/251,3301,3301,3001,306-1.66%19,300184億9176万+5.32%11.310.78
11/241,3111,3291,2891,328+1.3%45,000188億326万+7.27%11.50.79
11/201,2601,3281,2591,311+4.46%135,400185億6256万+6.24%11.350.78
11/191,2501,2581,2431,255+0.72%16,600177億6965万+1.95%10.870.75
11/181,2471,2501,2441,246-0.08%8,700176億4222万+1.3%10.790.74
11/171,2341,2491,2331,247+0.97%16,700176億5638万+1.38%10.80.74
11/161,2131,2371,2131,235-0.64%8,700174億8647万+0.41%10.690.74
11/131,2371,2471,2351,243-0.4%9,700175億9974万+1.14%10.760.74
11/121,2491,2531,2431,248+0.24%13,300176億7053万+1.55%10.810.74
11/111,2361,2511,2361,245+0.16%12,400176億2806万+1.38%10.780.74
11/101,2271,2541,2201,243+1.3%33,000175億9974万+1.3%10.760.74
11/091,2151,2281,2071,227+1.66%25,700173億7319万+0.08%10.630.73
11/061,2031,2131,1981,207+0.42%15,800170億9001万-1.47%10.450.72
11/051,1961,2161,1961,202+0.17%16,500170億1922万-1.88%10.410.72
11/041,1961,2181,1961,200+0.84%20,800169億9090万-2.04%10.390.72
11/021,2091,2091,1901,190-1.08%21,300168億4931万-3.02%10.30.71
10/301,1831,2091,1831,203+0.84%19,400170億3338万-2.12%10.420.72
10/291,2051,2061,1821,193-0.83%29,300168億9178万-3.01%10.330.71
10/281,2171,2221,1951,203-1.07%31,500170億3338万-2.43%10.420.72
10/271,2551,2561,2021,216-3.11%36,000172億1744万-1.7%10.530.73
10/261,2761,2781,2521,255-1.65%31,300177億6965万+1.37%10.870.75
10/231,2711,2961,2711,276+0.95%38,400180億6699万+3.15%11.050.76
10/221,2421,2641,2391,264+1.94%41,600178億9708万+2.35%10.950.75
10/211,2321,2451,2221,240+0.9%20,300175億5726万+0.49%10.740.74
10/201,2451,2451,2201,229-0.65%21,300174億151万-0.41%10.640.73
10/191,2401,2421,2251,2370%14,800175億1478万+0.24%10.710.74
10/161,2441,2451,2341,237-0.24%9,100175億1478万+0.57%10.710.74
10/151,2191,2481,2191,240+1.39%8,400175億5726万+0.9%10.740.74
10/141,2371,2371,2201,223-1.69%11,400173億1656万-0.41%10.590.73
10/131,2351,2471,2351,244-0.64%12,500176億1390万+1.22%10.770.74
10/091,2271,2521,2161,252+2.62%26,600177億2717万+1.95%10.840.75
10/081,2361,2361,2111,220-1.37%7,900172億7408万-0.73%10.560.73
10/071,2321,2401,2161,237+0.65%13,700175億1478万+0.41%10.710.74
10/061,2261,2401,2241,229+0.74%17,600174億151万-0.32%10.640.73
10/051,2241,2721,2041,220+0.49%18,500172億7408万-1.05%10.560.73
10/021,2051,2141,1801,214+0.91%21,900171億8913万-1.38%10.510.72
10/011,2171,2171,1991,203-0.33%17,700170億3338万-2.12%10.420.72
09/301,2171,2171,1841,207+0.75%18,400170億9001万-1.87%10.450.72
09/291,2241,2241,1941,198-3.7%23,400169億6258万-2.92%10.370.72
09/281,2391,2481,2161,244+1.22%15,500176億1390万+0.32%10.770.74
09/251,2361,2501,2041,229-0.81%42,400174億151万-1.13%10.640.73
09/241,2351,2571,2351,239-2.67%22,600175億4310万-0.72%10.730.74
09/181,2961,2961,2671,273-1.09%22,500180億2451万+1.6%11.020.76
09/171,2791,2881,2601,287+2.22%25,300182億2274万+2.55%11.140.77
09/161,2361,2641,2311,259+2.69%23,900178億2628万+0.32%10.90.75
09/151,2291,2371,2171,226+0.16%16,400173億5903万-2.39%10.620.73
09/141,2511,2641,2021,224-1.84%28,000173億3072万-2.86%10.60.73
09/111,2641,2691,2421,247+1.05%56,900176億5638万-1.19%10.80.74
09/101,1941,2361,1791,234+1.48%25,600174億7231万-2.3%10.690.74
09/091,1971,2161,1851,216+5.1%33,700172億1744万-3.65%10.530.73
09/081,2011,2211,1531,157-3.66%28,800163億8206万-8.32%10.020.69
09/071,2091,2211,1701,201-2.12%33,900170億506万-4.98%10.40.72
09/041,2511,2631,2141,227-0.73%30,900173億7319万-2.93%10.630.73
09/031,2501,2671,2351,236+0.24%14,700175億63万-2.14%10.70.74
09/021,2031,2661,2031,233-1.91%37,800174億5815万-2.22%10.680.74
09/011,2971,3061,2561,257-3.6%22,100177億9797万-0.24%10.880.75
08/311,2991,3151,2691,304+2.44%31,600184億6344万+3.74%11.290.78
08/281,2251,2841,2251,273+4%47,100180億2451万+1.52%11.020.76
08/271,2081,2321,2081,224+4.7%48,700173億3072万-2.24%10.60.73
08/261,1651,1921,1531,169+0.86%54,000165億5197万-6.48%10.120.7
08/251,1201,2331,1141,159-5.08%69,100164億1038万-7.28%10.040.69
08/241,2381,3041,2201,221-7.36%59,300172億8824万-2.48%10.570.73
08/211,3001,3391,2961,318-1.05%55,800186億6167万+5.44%11.410.79
08/201,3281,3491,3101,332+0.15%41,800188億5990万+7.07%11.530.8
08/191,3521,3551,3271,330-1.48%34,200188億3158万+7.43%11.520.79
08/181,3601,3601,3481,350-0.74%22,500191億1476万+9.58%11.690.81
08/171,3281,3601,3271,360+2.72%68,900192億5635万+11.2%11.780.81
08/141,3061,3271,3021,324+1.38%59,400187億4662万+9.06%11.470.79
08/131,2761,3081,2731,306+2.03%42,800184億9176万+8.29%11.310.78
08/121,2901,3001,2791,280-2.07%59,300181億2363万+6.58%11.080.76
08/111,2901,3091,2901,307+1.87%54,400185億592万+9.1%11.320.78
08/101,2681,2831,2541,283+1.5%37,100181億6610万+7.54%11.110.77
08/071,2081,2681,2081,264+3.52%69,800178億9708万+6.22%10.950.75
08/061,2121,2391,2031,221+1.5%42,200172億8824万+2.86%10.570.73
08/051,2101,2111,2011,203-0.41%35,400170億3338万+1.52%10.420.72
08/041,2101,2101,1931,208-0.17%12,100171億417万+2.11%10.460.72