株価チャート

2015/09/04~2016/02/04

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
02/04653654613617-6.94%32,500188億6786万-7.63%4.910.67
02/03674677658663-1.19%23,500202億7454万-1.49%5.270.72
02/02673683669671-1.76%27,600205億1918万-0.59%5.340.73
02/01679690678683+2.4%24,400208億8614万+0.74%5.430.74
01/29642671637667+2.77%25,100203億9686万-2.06%5.30.72
01/28650667636649-0.31%21,700198億4642万-5.12%5.160.7
01/27625655623651+5.68%16,400199億758万-5.38%5.180.71
01/26641641615616-3.9%18,400188億3728万-11.11%4.90.67
01/256596596326410%28,000196億178万-8.3%5.10.69
01/22622643619641+6.48%22,500196億178万-8.95%5.10.69
01/21640652600602-4.75%35,300184億916万-15.09%4.790.65
01/20660662631632-4.82%29,800193億2656万-11.61%5.030.69
01/19669676662664-0.75%16,500203億512万-7.78%5.280.72
01/18663675662669-2.48%16,600204億5802万-7.6%5.320.73
01/15702702673686+2.08%50,700209億7788万-5.64%5.450.74
01/14672679658672-2.89%38,200205億4976万-8.07%5.340.73
01/13668694665692+6.63%26,200211億6136万-5.85%5.50.75
01/12668674644649-4.14%32,900198億4642万-12.3%5.160.7
01/08679704675677-0.29%25,600207億266万-9.13%5.380.73
01/07684694679679-2.16%27,100207億6382万-9.35%5.40.74
01/06698709685694-1.42%22,600212億2252万-7.84%5.520.75
01/05706718699704-0.56%35,700215億2832万-7%5.60.76
01/04731734708708-4.58%19,000216億5064万-6.72%5.630.77
2015
12/30726748726742+0.82%39,600226億9036万-2.62%5.90.8
12/29731743723736-0.27%16,200225億688万-3.54%5.850.8
12/28711739711738+2.5%12,500225億6804万-3.53%5.870.8
12/25753753715720-2.96%27,600220億1760万-6.01%5.730.78
12/24762762740742-1.33%30,800226億9036万-3.39%5.90.8
12/22741758741752+1.08%37,500229億9616万-2.21%5.980.82
12/21742746738744-1.2%36,400227億5152万-3.25%5.920.81
12/18772777749753-3.46%43,100230億2674万-2.08%5.990.82
12/17767786762780+2.5%67,000238億5240万+1.69%6.20.85
12/16755767751761+1.06%25,700232億7138万-0.39%6.050.82
12/15790790749753-2.08%61,100230億2674万-1.05%5.990.82
12/147447717447690%48,100235億1602万+1.45%6.110.83
12/11779787757769+2.67%101,200235億1602万+1.85%6.110.83
12/10755758748749-0.66%32,800229億442万-0.27%5.960.81
12/09755765747754-1.18%52,500230億5732万+0.8%60.82
12/08775777762763-1.42%51,200233億3254万+2.55%6.070.83
12/07783793771774-0.26%32,500236億6892万+4.45%6.150.84
12/04800800772776-3.84%69,700237億3008万+5.29%6.170.84
12/03796815796807+2.15%84,000246億7806万+10.1%6.420.87
12/02782794776790+2.46%84,900241億5820万+8.37%6.280.86
12/01780780750771-1.15%55,100235億7718万+6.2%6.130.84
11/30780793775780-0.38%70,300238億5240万+7.88%6.20.85
11/27775784771783+1.56%68,100239億4414万+8.75%6.230.85
11/26778780766771-0.13%58,400235億7718万+7.53%6.130.84
11/25777780770772-0.52%72,300236億776万+8.12%6.140.84
11/24767776764776+1.04%58,800237億3008万+9.14%6.170.84
11/20774778764768-0.78%63,200234億8544万+8.63%6.110.83
11/19767777766774+1.18%71,000236億6892万+10.1%6.150.84
11/18760770760765-0.26%63,800233億9370万+9.44%6.080.83
11/17763773756767+0.92%79,400234億5486万+10.36%6.10.83
11/16744760744760+2.01%101,400232億4080万+9.83%6.040.82
11/13693745683745+7.5%143,700227億8210万+8.44%5.920.81
11/12716750678693-2.53%117,700211億9194万+1.46%5.510.75
11/11694718688711+3.8%44,200217億4238万+4.41%5.650.77
11/10684689682685-0.72%10,900209億4730万+1.18%5.450.74
11/09682699682690+1.02%39,500211億20万+2.37%5.490.75
11/06679691667683+0.44%32,900208億8614万+1.79%5.430.74
11/05667690662680+3.03%23,400207億9440万+1.8%5.410.74
11/04680680656660+0.15%46,300201億8280万-0.6%5.250.72
11/02674683657659-3.65%43,700201億5222万-0.45%5.240.71
10/30679691679684+0.29%27,200209億1672万+3.64%5.440.74
10/29685691676682+0.44%58,200208億5556万+3.96%5.420.74
10/28697704670679-2.16%40,000207億6382万+3.82%5.40.74
10/27703708689694-2.12%23,700212億2252万+6.61%5.520.75
10/26717720685709-0.42%42,000216億8122万+9.58%5.640.77
10/23710715700712+2.01%55,800217億7296万+10.9%5.660.77
10/22702709697698-0.57%21,200213億4484万+9.4%5.550.76
10/21698710685702+1.01%62,400214億6716万+10.73%5.580.76
10/20695698686695+0.43%25,400212億5310万+10.32%5.530.75
10/19686699681692+1.32%37,800211億6136万+10.37%5.50.75
10/16688688676683-0.15%37,800208億8614万+9.63%5.430.74
10/15680687670684+5.07%84,000209億1672万+10.5%5.440.74
10/14680680649651-4.82%61,300199億758万+5.85%5.180.71
10/13672690670684+1.63%35,800209億1672万+11.58%5.440.74
10/09664674643673+3.22%40,400205億8034万+10.33%5.350.73
10/08637657628652+0.77%25,100199億3816万+7.41%5.180.71
10/07624652617647+3.52%45,500197億8526万+6.77%5.140.7
10/06625630619625+0.97%24,400191億1250万+3.31%4.970.68
10/05624625616619-0.16%17,100189億2902万+2.48%4.920.67
10/02616622607620+0.65%20,300189億5960万+2.82%4.930.67
10/01603622595616+2.84%19,300188億3728万+2.5%4.90.67
09/30588606587599+4.17%27,500183億1742万-0.17%4.760.65
09/29606606569575-6.35%44,900175億8350万-4.64%4.570.62
09/286136185996140%27,700187億7612万+1.15%4.880.67
09/25612616586614+3.72%44,900187億7612万+0.49%4.880.67
09/24617617591592-5.13%54,200181億336万-3.74%4.710.64
09/18605630593624+3.48%87,000190億8192万+0.81%4.960.68
09/17589603577603+1.69%30,100184億3974万-3.05%4.790.65
09/16598602583593-0.17%14,900181億3394万-5.27%4.720.64
09/15599603588594+0.17%33,600181億6452万-5.71%4.720.64
09/14603608590593-1.66%21,300181億3394万-6.47%4.720.64
09/11590615588603-0.66%54,200184億3974万-5.78%4.790.65
09/10600609586607-1.62%30,700185億6206万-5.6%4.830.66
09/09601618591617+6.2%36,900188億6786万-4.19%4.910.67
09/08613616577581-0.34%40,800177億6698万-9.78%4.620.63
09/07583596566583-1.52%37,800178億2814万-9.75%4.640.63
09/04623623576592-3.74%48,100181億336万-8.64%4.710.64