株価チャート

2015/08/20～2016/01/20

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
2016
01/20406406381387-4.91%33,10049億2457万-9.15%11.691.83
01/19408408400407-0.25%15,20051億7907万-4.68%12.31.93
01/18400409396408-1.92%38,70051億9180万-4.67%12.331.93
01/15417420415416+0.24%6,40052億9360万-3.03%12.571.97
01/14411415407415-2.81%18,40052億8087万-3.49%12.541.97
01/13418427416427+2.89%16,30054億3357万-0.93%12.92.02
01/12435435400415-5.03%59,70052億8087万-3.94%12.541.97
01/08433437427437-0.23%24,80055億6082万+0.92%13.22.07
01/07443443432438-1.13%17,60055億7355万+1.15%13.232.08
01/06427445427443+2.78%43,80056億3717万+2.55%13.382.1
01/05424434424431-0.23%17,10054億8447万0%13.022.04
01/04428438428432-0.46%32,10054億9720万+0.47%13.052.05
2015
12/304364364304340%17,00055億2265万+1.17%13.092.05
12/29430434429434+0.7%27,90055億2265万+1.4%13.092.05
12/28414431414431+3.11%25,20054億8447万+0.94%132.04
12/25425425409418-2.56%261,90053億1905万-1.65%12.611.98
12/244264324254290%27,90054億5902万+1.42%12.942.03
12/22424429424429+0.47%7,30054億5902万+1.66%12.942.03
12/21433433424427-1.61%17,40054億3357万+1.67%12.882.02
12/184354384324340%23,80055億2265万+4.08%13.092.05
12/17434435431434+0.93%18,60055億2265万+4.58%13.092.05
12/16429433429430+0.23%13,00054億7175万+4.12%12.972.03
12/15426429423429+0.7%21,90054億5902万+4.38%12.942.03
12/14420426410426-0.47%137,10054億2085万+4.16%12.852.01
12/11419431414428+0.94%21,50054億4630万+5.16%12.912.02
12/10425432424424-2.97%28,90053億9540万+4.69%12.792.01
12/09428437427437+0.69%42,90055億6082万+8.44%13.182.07
12/08435439431434-1.14%39,90055億2265万+8.23%13.092.05
12/07444445438439-0.23%33,30055億8627万+10.03%13.242.08
12/04433442431440-0.23%32,90055億9900万+10.83%13.272.08
12/03447448438441-2.43%79,00056億1172万+11.65%13.32.09
12/02426452426452+5.85%172,00057億5170万+15.01%13.632.14
12/01432432422427+0.23%95,30054億3357万+9.21%12.882.02
11/30407426406426+4.67%131,50054億2085万+9.23%12.852.01
11/27410412399407-0.73%68,70051億7907万+4.9%12.281.92
11/26414416408410-0.97%45,90052億1725万+5.67%12.371.94
11/25403414401414+1.47%49,00052億6815万+6.7%12.491.96
11/24392408392408+4.62%95,20051億9180万+4.88%12.311.93
11/20382391381390+2.09%54,30049億6275万+0.78%11.761.84
11/19384384380382-0.78%13,10048億6095万-0.78%11.521.81
11/183833853803850%34,70048億9912万+0.26%11.611.82
11/17381388378385+1.05%29,90048億9912万+0.79%11.611.82
11/16368383364381+2.14%70,30048億4822万0%11.491.8
11/13376377372373-1.58%29,50047億4642万-1.84%11.251.76
11/12380382376379-0.26%32,30048億2277万0%11.431.79
11/11380382376380+0.53%22,80048億3550万+0.53%11.461.8
11/10374383373378+1.34%44,60048億1005万+0.53%11.41.79
11/09371375369373-0.53%54,70047億4642万-0.53%11.251.76
11/06375379371375-0.79%75,90047億7187万+0.27%11.311.77
11/05379382374378-0.26%34,50048億1005万+1.61%11.41.79
11/04380387377379+0.26%49,20048億2277万+2.43%11.431.79
11/02389390377378-2.33%79,20048億1005万+2.44%11.41.79
10/303843923833870%31,10049億2457万+5.16%11.671.83
10/29397399386387-2.27%50,00049億2457万+5.74%11.671.83
10/283983983913960%34,00050億3910万+8.79%11.941.87
10/27397399392396-0.25%61,10050億3910万+9.09%11.941.87
10/26404411395397-1.24%199,70050億5182万+9.97%11.971.88
10/23397403389402+4.15%125,30051億1545万+11.98%12.131.9
10/22409409385386-5.62%134,40049億1185万+8.12%11.641.83
10/21396412385409-0.73%304,10052億452万+14.89%12.341.93
10/20405465388412-3.96%1,673,80052億4270万+16.71%12.431.95
10/19360429353429+22.92%924,30054億5902万+22.57%12.942.03
10/16349353349349-0.29%47,50044億4102万+1.16%10.531.65
10/15349353348350+0.86%20,20044億5375万+1.45%10.561.66
10/14353353347347-2.25%38,70044億1557万+1.17%10.471.64
10/13357360354355-0.56%15,90045億1737万+3.5%10.711.68
10/09348361348357+2%36,00045億4282万+4.39%10.771.69
10/08350356347350+0.29%66,60044億5375万+2.34%10.561.66
10/07349350347349+0.58%13,40044億4102万+2.35%10.531.65
10/06348350347347+0.29%17,00044億1557万+2.06%10.471.64
10/05341348341346+1.76%20,80044億285万+2.06%10.441.64
10/02344344340340-0.29%6,20043億2650万+0.59%10.261.61
10/01340344336341+1.19%17,70043億3922万+1.49%10.291.61
09/30330339330337+0.9%25,90042億8832万+0.6%10.121.59
09/29340340332334-3.19%46,80042億5015万-0.6%10.031.57
09/28343347341345+0.58%15,40043億9012万+2.07%10.361.62
09/25339345337343+0.88%46,10043億6467万+0.88%10.31.61
09/24347350339340-3.13%32,00043億2650万-0.29%10.211.6
09/18347356347351-0.57%37,50044億6647万+2.33%10.541.65
09/17349355349353+1.44%17,50044億9192万+2.32%10.61.66
09/16357357348348-0.57%30,70044億2830万+0.58%10.451.64
09/15353360346350-2.78%71,10044億5375万+0.57%10.511.65
09/14351360348360+1.69%50,40045億8100万+2.86%10.811.69
09/11349363345354+3.81%113,70045億465万+0.57%10.631.67
09/10323342319341+5.57%91,20043億3922万-3.67%10.241.61
09/09326333321323+1.25%139,10041億1017万-9.27%9.71.52
09/08323332315319-4.49%112,60040億5927万-11.63%9.581.5
09/07312340309334+3.73%97,10042億5015万-8.49%10.031.57
09/04335337308322-4.17%134,40040億9745万-12.97%9.671.52
09/033373443353360%49,60042億7560万-10.4%10.091.58
09/02323349323336-0.88%85,30042億7560万-11.58%10.091.58
09/01344349333339+0.3%134,40043億1377万-11.72%10.181.6
08/31330346328338+1.81%134,10043億105万-13.11%10.151.59
08/28325334325332+2.47%61,30042億2470万-15.74%9.971.56
08/27324326318324+6.93%151,00041億2290万-18.59%9.731.53
08/26298304285303+4.48%141,60038億5567万-24.81%9.11.43
08/25286324256290-8.81%318,20036億9025万-29.27%8.711.37
08/24343353316318-12.88%175,20040億4655万-23.56%9.551.5
08/21370375362365-4.95%102,70046億4462万-12.89%10.961.72
08/20388390382384-1.03%60,90048億8640万-8.79%11.531.81