株価チャート

2015/08/31～2016/01/29

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
20184/1, 株式分割 1→2
20172/1, 株式分割 1→2
2016
01/29288298285296+2.95%18,80031億4852万-5.95%11.392.32
01/28288295283288-1.62%13,20030億5818万-9.23%11.062.25
01/27296299291293+0.6%10,80031億866万-8.59%11.242.29
01/26308308285291-4.75%23,60030億9006万-9.7%11.172.28
01/25299309299305+4.72%45,20032億4417万-5.5%11.732.39
01/22282293278292+5.52%27,60030億9803万-10.03%11.22.28
01/21289295275276-7.38%69,60029億3596万-15.26%10.622.16
01/20319319298298-4.48%12,80031億6977万-9.35%11.462.33
01/19296313296312+5.85%18,40033億1856万-5.66%122.44
01/18289296289295-2.88%10,40031億3523万-11.14%11.342.31
01/15308313303304-1.3%20,00032億2823万-9.33%11.672.38
01/14313313305308-2.61%22,00032億7074万-8.95%11.832.41
01/13315318313316+1.04%8,40033億5842万-7.06%12.142.47
01/12325325313313-3.84%41,60033億2388万-8.55%12.022.45
01/08325331325325-1.44%24,80034億5673万-5.45%12.52.55
01/07330333328330-1.12%22,00035億721万-4.9%12.682.58
01/06345345334334-1.4%10,80035億4706万-4.37%12.832.61
01/05338342334339-1.17%10,40035億9755万-3.29%13.012.65
01/04347347338343+2.54%29,20036億4006万-2.14%13.162.68
2015
12/30335343332334+0.38%20,40035億4972万-4.3%12.842.61
12/29328333328333-0.15%20,40035億3644万-4.66%12.792.6
12/28338343331333-1.41%16,00035億4175万-4.51%12.812.61
12/25342347336338-1.17%12,80035億9223万-3.15%12.992.65
12/24347354341342-1.23%24,40036億3474万-1.72%13.142.68
12/22343355343346+1.02%12,00036億7991万-0.22%13.312.71
12/21352356342343-1.44%34,00036億4271万-0.94%13.172.68
12/18343356343348+1.31%41,20036億9585万+0.8%13.362.72
12/17337358330343+1.7%58,00036億4803万-0.22%13.192.69
12/16331341325338+2.2%23,60035億8692万-1.6%12.972.64
12/15334345330330-2.87%29,20035億987万-3.44%12.692.58
12/14338340330340-1.09%48,80036億1349万0%13.072.66
12/11352352343344+0.51%46,80036億5334万+1.4%13.212.69
12/10350350341342-2.7%46,00036億3474万+1.48%13.142.68
12/09353357351352-2.63%62,40037億3571万+4.93%13.512.75
12/08370373360361-2.56%198,40038億3667万+8.73%13.872.83
12/07365375363371+3.56%108,00039億3764万+12.27%14.242.9
12/04371372355358-4.47%93,60038億213万+9.4%13.752.8
12/03372380371375+1.77%141,20039億8015万+15.59%14.392.93
12/02402412363368-7.71%334,00039億1107万+15%14.142.88
12/01378399375399+5.28%226,80042億3788万+25.79%15.323.12
11/30363381357379+8.99%313,20040億2532万+21.01%14.562.96
11/27337348336348+3.65%121,20036億9320万+12.46%13.352.72
11/26338338328335-1.03%25,60035億6301万+9.2%12.882.62
11/25335341332339+2.19%35,20036億20万+11.07%13.022.65
11/24326332325332+1.07%21,60035億2315万+9.41%12.742.59
11/20328330323328+0.46%15,20034億8595万+8.61%12.612.57
11/19319328319327+2.92%26,80034億7001万+8.47%12.552.56
11/18320320314317+0.95%16,00033億7170万+6.1%12.192.48
11/17317322312314-1.64%42,80033億3982万+5.45%12.082.46
11/16319320313320-0.54%23,20033億9562万+7.58%12.282.5
11/13319321317321-0.16%14,80034億1421万+8.53%12.352.51
11/12316322316322+1.9%17,60034億1953万+9.44%12.372.52
11/11311316310316+1.53%19,60033億5576万+7.76%12.132.47
11/10298313298311+5.6%64,80033億528万+6.87%11.952.43
11/09295296294295+0.26%11,20031億2992万+1.9%11.322.3
11/06297297294294-1.01%2,80031億2195万+2%11.292.3
11/05295297292297-0.5%10,80031億5383万+3.4%11.42.32
11/04293299291298+2.76%6,80031億6977万+4.28%11.462.33
11/02288292288290-1.02%2,80030億8475万+1.49%11.152.27
10/30292294288293+0.69%4,40031億1663万+2.89%11.272.29
10/29291292286291+1.92%7,20030億9538万+2.92%11.192.28
10/28293293284286-1.21%10,80030億3692万+1.33%10.982.24
10/27293293288289+0.43%2,80030億7412万+2.57%11.122.26
10/26296296287288-1.2%12,40030億6084万+2.49%11.072.25
10/23301301290292+1.92%20,40030億9803万+4.11%11.22.28
10/22285294283286-0.26%12,00030億3958万+2.14%10.992.24
10/21299299268287-3.94%33,20030億4755万+2.41%11.022.24
10/20293300293299+1.88%7,60031億7243万+6.61%11.472.34
10/19293296293293-1.51%6,00031億1398万+5.02%11.262.29
10/16288300288298+1.36%3,60031億6180万+7.01%11.432.33
10/15286294276294+0.86%7,60031億1929万+5.2%11.282.3
10/14295299291291-1.61%10,40030億9272万+4.3%11.182.28
10/13297303295296+1.02%29,20031億4320万+5.25%11.372.31
10/09285297285293+4.18%37,60031億1132万+3.45%11.252.29
10/08280283280281-0.27%6,40029億8644万-1.06%10.82.2
10/07283283278282+1.26%16,40029億9441万-1.83%10.832.2
10/06278285278278+0.36%12,40029億5721万-3.72%10.692.18
10/05268278268277+3.74%26,80029億4659万-4.4%10.662.17
10/02275275267267-1.93%14,40028億4031万-8.16%10.272.09
10/01270275270273+1.11%6,40028億9610万-6.36%10.472.13
09/30271276266270-0.83%14,80028億6422万-7.39%10.362.11
09/29277277264272-4.48%23,20028億8813万-7.57%10.442.13
09/28265285265285+8.38%52,80030億2364万-4.21%10.932.23
09/25262263258263+2.64%14,80027億8982万-12.5%10.092.05
09/24265268254256-4.57%38,40027億1809万-15.59%9.832
09/18270271267268+0.19%13,60028億4828万-12.7%10.32.1
09/172682742682680%10,80028億4296万-13.71%10.282.09
09/16271277268268-1.65%19,60028億4296万-14.54%10.282.09
09/15278278272272-2.33%24,40028億9079万-13.92%10.452.13
09/14292292278279-5.03%42,00029億5987万-12.7%10.72.18
09/11275294275293+4.73%45,60031億1663万-8.93%11.272.29
09/10279280273280-0.53%14,00029億7581万-13.58%10.762.19
09/09286286278282+3.87%59,60029億9175万-13.65%10.822.2
09/08282289262271-13%232,80028億8016万-17.63%10.422.12
09/07293319286312-1.11%114,40033億1059万-6.17%11.972.44
09/04336344315315-6.11%66,80033億4779万-5.69%12.112.47
09/03337339325336+1.44%140,00035億6566万+0.15%12.892.63
09/02312333311331-1.19%41,20035億1518万-1.27%12.712.59
09/01350350321335-2.48%60,40035億5769万-0.07%12.872.62
08/31325345325343+5.86%67,20036億4803万+2.46%13.192.69