株価チャート

2015/08/05～2016/01/04

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
01/041,0641,0851,0381,052-2.68%12,200265億9690万-2.23%10.950.69
2015
12/301,0901,1051,0751,081-0.18%10,500273億3008万+0.28%11.250.71
12/291,0761,0861,0491,083+1.59%12,000273億8064万+0.37%11.270.71
12/281,0381,0741,0351,066+4.61%13,400269億5085万-1.3%11.090.7
12/251,0221,0301,0171,019-0.68%11,400257億6258万-5.82%10.60.67
12/241,0361,0521,0261,026-0.1%12,900259億3956万-5.44%10.680.67
12/221,0211,0381,0061,027+1.08%27,700259億6484万-5.69%10.690.67
12/211,0521,0521,0011,016-4.69%70,800256億8674万-6.87%10.570.67
12/181,0771,0801,0601,066-1.02%27,800269億5085万-2.47%11.090.7
12/171,0961,0961,0671,077+1.03%21,800272億2895万-1.46%11.210.71
12/161,0571,0751,0561,066+1.52%14,500269億5085万-2.47%11.090.7
12/151,0701,0851,0101,050-1.78%21,200265億4633万-3.85%10.930.69
12/141,0801,0801,0511,069-2.02%10,000270億2669万-2.11%11.120.7
12/111,0651,0951,0521,091+3.22%43,300275億8290万+0.09%11.350.71
12/101,0631,0751,0391,057-2.67%34,600267億2331万-2.94%110.69
12/091,0851,1051,0811,086-0.91%14,500274億5649万-0.28%11.30.71
12/081,1091,1091,0941,096-1.17%8,600277億931万+0.74%11.40.72
12/071,1151,1191,1051,109+0.82%18,300280億3798万+2.02%11.540.73
12/041,1111,1111,0881,100-2.14%17,500278億1044万+1.29%11.450.72
12/031,1041,1241,1021,124+0.81%15,700284億1722万+3.69%11.70.74
12/021,1151,1151,1021,115-0.18%16,100281億8968万+3.05%11.60.73
12/011,1151,1191,1061,117+0.9%13,700282億4024万+3.33%11.620.73
11/301,1151,1151,1051,107+0.54%9,600279億8742万+2.59%11.520.73
11/271,1101,1121,0991,101-0.18%10,600278億3572万+2.32%11.460.72
11/261,1101,1151,0991,103-0.18%15,700278億8629万+2.8%11.480.72
11/251,1111,1111,1041,105+0.09%8,400279億3685万+3.27%11.50.72
11/241,1001,1061,0961,104-0.54%18,600279億1157万+3.47%11.490.72
11/201,1051,1131,0991,110+0.82%25,000280億6326万+4.42%11.550.73
11/191,1021,1061,0891,101+0.64%22,400278億3572万+3.97%11.460.72
11/181,1281,1311,0891,094-2.58%52,400276億5875万+3.8%11.380.72
11/171,0771,1501,0601,123+4.17%71,000283億9193万+6.95%11.690.74
11/161,0651,0821,0601,078+0.19%10,100272億5423万+3.16%11.220.71
11/131,0781,0871,0601,076-0.19%11,800272億367万+3.26%11.20.71
11/121,0551,0931,0541,078+2.18%28,400272億5423万+3.75%11.220.71
11/111,0401,0571,0311,055+0.86%13,600266億7274万+1.83%10.980.69
11/101,0361,0481,0281,046-0.76%11,000264億4520万+1.36%10.880.69
11/091,0281,0541,0211,054+2.53%21,700266億4746万+2.43%10.970.69
11/061,0701,0701,0001,028-3.75%26,300259億9012万+0.19%10.70.67
11/051,0701,0801,0301,068+1.14%42,700270億141万+4.4%11.110.7
11/041,0611,0661,0501,056+0.86%16,400266億9802万+3.73%10.990.69
11/021,0611,0651,0351,047-3.15%17,700264億7048万+3.25%10.890.69
10/301,0751,0881,0551,081+0.93%19,200273億3008万+6.92%11.250.71
10/291,0681,0791,0671,071+0.28%7,000270億7726万+6.46%11.140.7
10/281,0781,0781,0621,068-0.28%11,700270億141万+6.48%11.110.7
10/271,0801,0801,0711,071-0.37%7,200270億7726万+7.1%11.140.7
10/261,0821,0821,0701,075+0.94%8,500271億7839万+7.93%11.190.7
10/231,0561,0651,0501,065+2.31%16,400269億2556万+7.47%11.080.7
10/221,0381,0501,0371,041+0.29%8,700263億1879万+5.47%10.830.68
10/211,0211,0421,0041,038+1.76%13,300262億4294万+5.6%10.80.68
10/201,0001,0241,0001,020-0.39%33,700257億8786万+4.08%10.610.67
10/191,0081,0371,0011,024+1.59%13,000258億8899万+4.7%10.660.67
10/161,0001,0109991,008+0.8%32,600254億8448万+3.6%10.490.66
10/159831,0009831,000+1.52%12,600252億8222万+3.2%10.410.66
10/149991,000951985-1.5%28,400249億299万+1.97%10.250.65
10/139921,0009921,0000%7,900252億8222万+3.73%10.410.66
10/091,0001,0009961,000+0.3%20,200252億8222万+4.06%10.410.66
10/089961,000989997-0.3%11,600252億637万+4.07%10.370.65
10/079981,0009911,000+0.4%10,400252億8222万+4.38%10.410.66
10/069851,000984996+2.36%17,100251億8109万+4.08%10.360.65
10/05974986966973+0.62%6,100245億9960万+1.88%10.120.64
10/02965979962967-0.21%4,300244億4791万+1.36%10.060.63
10/01962977957969+1.47%10,300244億9847万+1.89%10.080.63
09/30942961942955+2.47%12,100241億4452万+0.53%9.940.63
09/29945959928932-2.92%15,000235億6303万-2%9.70.61
09/28972986951960-2.34%26,200242億7093万+0.52%9.990.63
09/25968990962983+2.4%25,200248億5242万+2.5%10.230.64
09/24978978959960-2.44%28,600242億7093万-0.21%9.990.63
09/18975992966984-0.51%20,700248億7770万+1.97%10.240.64
09/17970996970989+1.96%11,900250億412万+2.28%10.290.65
09/16970976964970+0.62%7,500245億2375万+0.21%10.090.64
09/15964987963964+0.84%9,600243億7206万-0.72%10.030.63
09/149679789509560%6,700241億6980万-1.95%9.950.63
09/11942981942956-0.1%38,700241億6980万-2.45%9.950.63
09/10939965917957+0.31%11,800241億9508万-2.64%9.960.63
09/09929967929954+5.3%22,500241億1924万-3.25%9.930.63
09/08908924904906-0.33%15,500229億569万-8.48%9.430.59
09/07910920891909-1.41%10,600229億8154万-8.64%9.460.6
09/04937937914922-0.75%19,400233億1021万-7.89%9.590.6
09/03935955917929-0.11%9,000234億8718万-7.56%9.670.61
09/02915946896930-1.06%29,400235億1246万-7.92%9.680.61
09/01978982940940-4.37%18,200237億6529万-7.3%9.780.62
08/31992993969983-0.91%16,500248億5242万-3.44%10.230.64
08/281,0001,000962992+5.31%17,300250億7996万-2.84%10.320.65
08/279579609389420%24,500238億1585万-8.01%9.80.62
08/26934949900942+5.37%36,400238億1585万-8.54%9.80.62
08/25870959855894-3.87%34,600226億230万-13.71%9.30.59
08/24971987930930-7.09%34,900235億1246万-10.92%9.680.61
08/211,0081,0251,0011,001-3.19%18,600253億750万-4.76%10.420.66
08/201,0281,0641,0181,034-0.48%19,400261億4182万-1.99%10.760.68
08/191,0641,0771,0211,039-2.44%15,400262億6823万-1.61%10.810.68
08/181,0461,0761,0391,065+1.82%15,400269億2556万+0.66%11.080.7
08/171,0171,0601,0151,046+2.85%31,500264億4520万-1.04%10.880.69
08/141,0331,0331,0151,017-1.55%22,000257億1202万-3.69%10.580.67
08/131,0271,0331,0101,033-0.19%25,500261億1653万-2.18%10.750.68
08/121,0551,0661,0251,035-2.54%24,900261億6710万-1.99%10.770.68
08/111,0861,1001,0561,062-0.93%28,700268億4972万+0.38%11.050.7
08/101,0591,0751,0471,072+1.8%17,200271億254万+1.32%11.160.7
08/071,0331,0551,0251,053+2.93%34,400266億2218万-0.57%10.960.69
08/061,0501,1201,0211,023-1.73%78,500258億6371万-3.58%10.650.67
08/051,0431,0661,0401,041-0.19%22,300263億1879万-2.16%10.830.68