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
20237/1, 株式分割 1→2
2015
12/301,3271,3391,3071,332+0.38%109,200897億7680万-3.13%16.870.89
12/291,3301,3391,3141,327-0.67%168,400894億3980万-3.49%16.810.89
12/281,3041,3401,3031,336+4.29%181,400900億4640万-2.84%16.920.9
12/251,3031,3241,2801,281-3.5%275,400863億3940万-6.84%16.230.86
12/241,4081,4081,3251,328-5.52%178,200894億7350万-3.45%16.820.89
12/221,3931,4191,3931,405+0.86%142,200946億9700万+2.26%17.80.94
12/211,4081,4101,3751,393-1.83%114,600938億8820万+1.83%17.650.94
12/181,4181,4431,4061,419+0.18%205,000956億4060万+4.03%17.980.95
12/171,4211,4291,4101,417+1.18%232,200954億7210万+4.31%17.940.95
12/161,3801,4031,3621,400+2.71%192,600943億6000万+3.63%17.740.94
12/151,3901,4031,3611,363-2.54%126,600918億6620万+1.64%17.270.92
12/141,3661,3991,3611,399+0.72%162,200942億5890万+4.91%17.720.94
12/111,3731,4001,3661,389-0.18%162,600935億8490万+4.95%17.590.93
12/101,4081,4111,3781,391-0.61%183,200937億5340万+5.86%17.620.93
12/091,4141,4201,3821,400-1.34%182,800943億2630万+7.32%17.730.94
12/081,3861,4231,3861,419+2.6%294,800956億690万+9.71%17.970.95
12/071,3771,4051,3771,383+1.1%200,400931億8050万+7.84%17.510.93
12/041,3561,3871,3541,368-1.12%236,600921億6950万+7.34%17.320.92
12/031,3911,4091,3791,383-1.85%121,800932億1420万+9.33%17.520.93
12/021,3931,4131,3881,409+0.21%191,800949億6660万+12.27%17.850.95
12/011,3771,4111,3621,406+2.44%197,000947億6440万+12.93%17.810.94
11/301,3751,3781,3501,373-0.83%267,800925億650万+11.22%17.390.92
11/271,3591,4031,3591,384+3.79%329,200932億8160万+12.98%17.530.93
11/261,3351,3461,3291,334-0.07%92,800898億7790万+9.75%16.890.9
11/251,3561,3631,3341,335-1.18%134,600899億4530万+10.75%16.910.9
11/241,3071,3561,3061,351+2.23%242,000910億2370万+12.92%17.110.91
11/201,3321,3451,3171,321-0.45%151,000890億3540万+11.29%16.730.89
11/191,3001,3381,3001,327+2.95%212,000894億3980万+12.55%16.810.89
11/181,2951,2981,2851,289+0.27%103,600868億7860万+10.27%16.330.87
11/171,2801,2901,2701,286+1.26%126,200866億4270万+10.53%16.290.86
11/161,2511,2761,2511,270-0.67%88,400855億6430万+9.91%16.080.85
11/131,2581,2821,2551,278+0.31%223,000861億3720万+11.32%16.190.86
11/121,2541,2861,2541,274+1.64%340,800858億6760万+11.75%16.140.86
11/111,1751,2591,1741,254+9.72%598,400844億8590万+10.73%15.880.84
11/101,1401,1521,1321,143-1.76%140,800770億450万+1.65%14.470.77
11/091,1631,1691,1281,163+0.48%119,200783億8620万+3.75%14.730.78
11/061,1581,1651,1441,158+0.39%176,600780億1550万+3.72%14.660.78
11/051,1421,1641,1361,153+1.77%142,800777億1220万+3.69%14.610.77
11/041,1481,1491,1271,133+0.09%171,400763億6420万+2.44%14.350.76
11/021,1531,1531,1291,132-2.46%110,000762億9680万+2.63%14.340.76
10/301,1571,1671,1521,161+0.22%121,600782億1770万+5.5%14.70.78
10/291,1561,1621,1441,158+0.43%136,400780億4920万+5.85%14.670.78
10/281,1471,1541,1401,153+0.57%80,200777億1220万+5.88%14.610.77
10/271,1511,1551,1421,147+0.04%61,200772億7410万+5.67%14.520.77
10/261,1501,1541,1361,146+0.44%72,000772億4040万+6.01%14.520.77
10/231,1451,1501,1341,141+0.66%152,800769億340万+5.94%14.450.77
10/221,1301,1391,1281,134+0.35%60,000763億9790万+5.64%14.360.76
10/211,0981,1321,0961,130+2.4%131,600761億2830万+5.66%14.310.76
10/201,1031,1071,0911,103-0.32%90,800743億4220万+3.67%13.970.74
10/191,1071,1211,1011,107-0.23%98,000745億7810万+4.49%14.020.74
10/161,1301,1351,1061,109-1.6%107,000747億4660万+5.32%14.050.75
10/151,0921,1291,0921,127+3.21%138,800759億5980万+7.54%14.280.76
10/141,1061,1101,0881,092-2.37%87,000736億80万+4.8%13.830.73
10/131,1031,1211,0861,119+1.18%136,600753億8690万+7.76%14.170.75
10/091,0901,1081,0851,106+1.98%164,200745億1070万+7.12%140.74
10/081,0741,0881,0681,084+0.93%219,200730億6160万+5.55%13.730.73
10/071,0721,0831,0621,074+0.7%132,000723億8760万+4.88%13.610.72
10/061,0801,0851,0611,067-0.47%151,600718億8210万+4.46%13.510.72
10/051,0691,0761,0521,072+0.99%112,200722億1910万+5.26%13.570.72
10/021,0461,0651,0311,061+1.14%129,600715億1140万+4.64%13.440.71
10/011,0551,0591,0361,049+0.38%109,600707億260万+3.86%13.290.7
09/301,0351,0531,0331,045+2.85%160,600704億3300万+3.67%13.220.7
09/291,0341,0371,0141,016-3.15%212,200684億7840万+0.79%12.850.68
09/281,0491,0581,0291,049+0.67%145,800707億260万+3.86%13.270.7
09/251,0381,0491,0191,042+2.86%151,600702億3080万+2.96%13.180.7
09/241,0161,0411,0131,013-2.31%150,200682億7620万-0.3%12.820.68
09/181,0501,0501,0311,037-2.4%164,600698億9380万+1.67%13.120.7
09/171,0541,0661,0501,063+1.05%112,200716億1250万+3.86%13.440.71
09/161,0481,0551,0371,052+1.55%113,200708億7110万+2.49%13.30.71
09/151,0391,0521,0281,036-0.14%151,800697億9270万+0.63%13.10.69
09/141,0321,0441,0201,037+0.73%247,000698億9380万+0.29%13.120.7
09/111,0341,0421,0201,030+2.64%285,800693億8830万-1.01%13.030.69
09/109831,0149751,003+0.55%180,800676億220万-4.29%12.690.67
09/099871,003979998+3.91%142,800672億3150万-5.98%12.620.67
09/08978985957960-2.19%159,000647億400万-10.7%12.150.64
09/07975997962982+0.15%183,800661億5310万-9.95%12.420.66
09/04984986966980-0.1%286,000660億5200万-11.15%12.40.66
09/03982994976981+1.5%220,800661億1940万-12.1%12.410.66
09/021,0191,022960967-1.28%487,200651億4210万-14.32%12.230.65
09/011,0131,013979979-3.69%156,600659億8460万-14.12%12.390.66
08/319981,0219941,017+1.5%190,400685億1210万-11.84%12.860.68
08/281,0031,0109841,002+1.16%276,400675億110万-13.96%12.670.67
08/279941,007978990+1.64%150,200667億2600万-15.74%12.530.66
08/26949983947974+2.69%236,200656億4760万-17.94%12.320.65
08/259541,000933949-4.58%318,800639億2890万-20.89%120.64
08/241,0211,032992994-4.97%317,000669億9560万-17.99%12.580.67
08/211,0261,0651,0261,046-3.37%254,600705億40万-14.47%13.230.7
08/201,0891,1041,0811,083-1.64%211,400729億6050万-12.13%13.70.73
08/191,1131,1131,0971,101-2%185,200741億7370万-11.18%13.920.74
08/181,1161,1291,1121,123+0.4%104,800756億9020万-9.8%14.210.75
08/171,1211,1221,1131,119-0.13%112,200753億8690万-10.45%14.150.75
08/141,1221,1251,1061,120-0.53%157,400754億8800万-10.54%14.170.75
08/131,1301,1361,1171,126-0.53%249,800758億9240万-10.28%14.250.76
08/121,1571,1711,1281,132-3.17%346,800762億9680万-10.02%14.320.76
08/111,1871,1931,1611,169-1.39%348,600787億9060万-7.44%14.790.78
08/101,2011,2011,1751,186-2.27%580,200799億270万-6.28%150.8
08/071,2931,2951,2021,213-8.69%552,000817億5620万-4.34%15.350.81
08/061,3621,3691,2861,329-1.41%159,600895億4090万+4.61%16.810.89
08/051,3441,3571,3231,348+0.6%155,400908億2150万+6.35%17.050.9
08/041,3111,3401,2841,340+1.9%135,000902億8230万+6.06%16.950.9