株価チャート

2015/09/08～2016/02/08

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
02/083,0053,0203,0053,015+0.33%1,20054億4750万+0.27%-2.67
02/053,0053,0103,0053,005-0.17%1,10054億2943万-0.1%-2.66
02/043,0203,0203,0103,010-0.33%1,00054億3846万+0.07%-2.67
02/033,0153,0303,0153,020+0.17%1,40054億5653万+0.4%-2.68
02/023,0303,0303,0153,015-0.33%1,10054億4750万+0.23%-2.67
02/013,0203,0253,0153,025+0.33%2,20054億6557万+0.57%-2.68
01/293,0003,0153,0003,015+0.33%1,10054億4750万+0.27%-2.67
01/283,0003,0203,0003,005+0.17%90054億2943万-0.07%-2.66
01/273,0103,0203,0003,000-0.33%1,70054億2040万-0.27%-2.66
01/263,0003,0103,0003,010+0.33%70054億3846万+0.07%-2.67
01/252,9903,0002,9903,000+0.33%40054億2040万-0.27%-2.66
01/222,9903,0052,9902,990-0.66%1,80054億233万-0.57%-2.65
01/213,0103,0102,9823,010+0.94%1,90054億3846万+0.07%-2.67
01/203,0053,0052,9822,982-0.47%1,20053億8787万-0.83%-2.64
01/192,9942,9992,9942,996+0.64%50054億1317万-0.4%-2.66
01/182,9872,9992,9702,977-0.5%2,90053億7884万-1.03%-2.64
01/153,0103,0102,9922,992-0.27%1,10054億594万-0.6%-2.65
01/143,0053,0102,9903,000-0.17%3,70054億2040万-0.33%-2.66
01/133,0003,0152,9963,005+0.17%1,50054億2943万-0.17%-2.66
01/123,0053,0103,0003,000-0.33%2,00054億2040万-0.33%-2.66
01/083,0253,0253,0003,010-0.5%1,40054億3846万0%-2.67
01/073,0153,0253,0153,025+0.33%1,00054億6557万+0.5%-2.68
01/063,0053,0253,0053,015-0.33%1,10054億4750万+0.17%-2.67
01/053,0303,0303,0003,025-0.17%2,10054億6557万+0.53%-2.68
01/043,0203,0303,0003,0300%2,80054億7460万+0.7%-2.69
2015
12/303,0203,0303,0103,030+0.33%1,90054億7460万+0.76%-2.69
12/293,0103,0203,0003,020+0.33%1,10054億5653万+0.47%-2.68
12/283,0203,0203,0103,010-0.33%1,10054億3846万+0.17%-2.67
12/253,0103,0202,9973,020+0.33%2,70054億5653万+0.53%-2.68
12/243,0103,0103,0003,0100%1,10054億3846万+0.23%-2.67
12/223,0103,0103,0053,010-0.17%80054億3846万+0.27%-2.67
12/213,0103,0153,0003,015+0.17%1,20054億4750万+0.47%-2.67
12/183,0153,0153,0103,0100%30054億3846万+0.33%-2.67
12/173,0103,0102,9973,010+0.43%1,00054億3846万+0.37%-2.67
12/163,0003,0052,9972,997-0.03%80054億1497万-0.07%-2.66
12/153,0003,0002,9972,998-0.07%1,10054億1678万0%-2.66
12/142,9993,0002,9993,0000%1,40054億2040万+0.07%-2.66
12/113,0053,0103,0003,0000%50054億2040万+0.07%-2.66
12/103,0103,0153,0003,0000%80054億2040万+0.1%-2.66
12/093,0053,0103,0003,000-0.33%1,20054億2040万+0.1%-2.66
12/083,0153,0153,0103,010+0.17%40054億3846万+0.47%-2.67
12/072,9993,0152,9993,005+0.2%1,00054億2943万+0.33%-2.66
12/043,0003,0052,9992,999-0.2%90054億1859万+0.17%-2.66
12/033,0003,0052,9993,0050%70054億2943万+0.4%-2.66
12/023,0053,0103,0003,005-0.17%60054億2943万+0.4%-2.66
12/013,0103,0103,0003,0100%90054億3846万+0.64%-2.67
11/303,0003,0103,0003,010+0.33%1,40054億3846万+0.7%-2.67
11/273,0003,0103,0003,000-0.33%80054億2040万+0.47%-2.66
11/263,0003,0102,9973,010+0.47%1,90054億3846万+0.87%-2.67
11/252,9993,0002,9962,996-0.1%1,00054億1317万+0.5%-2.66
11/242,9992,9992,9932,999+0.23%1,30054億1859万+0.67%-2.66
11/202,9902,9922,9852,992+0.07%1,00054億594万+0.54%-2.65
11/192,9942,9942,9852,990+0.13%50054億233万+0.54%-2.65
11/182,9852,9872,9852,986+0.1%90053億9510万+0.5%-2.65
11/172,9822,9912,9802,983-0.03%1,80053億8968万+0.47%-2.64
11/162,9962,9962,9842,984-0.4%2,10053億9149万+0.57%-2.65
11/132,9942,9962,9942,996+0.03%40054億1317万+1.05%-2.66
11/122,9962,9982,9942,9950%50054億1136万+1.11%-2.66
11/112,9922,9952,9922,995+0.1%80054億1136万+1.22%-2.66
11/102,9952,9962,9912,992-0.13%80054億594万+1.22%-2.65
11/092,9973,0002,9882,996+0.27%2,30054億1317万+1.46%-2.66
11/062,9872,9882,9852,988+0.1%1,30053億9871万+1.36%-2.65
11/052,9882,9882,9852,985-0.1%70053億9329万+1.36%-2.65
11/042,9902,9902,9832,988+0.13%1,30053億9871万+1.6%-2.65
11/022,9832,9902,9832,984+0.03%1,30053億9149万+1.6%-2.65
10/302,9832,9832,9802,983+0.2%40053億8968万+1.7%-2.64
10/292,9782,9782,9772,977-0.07%20053億7884万+1.64%-2.64
10/282,9772,9882,9772,979-0.43%60053億8245万+1.81%-2.64
10/272,9652,9932,9652,992+0.91%50054億594万+2.4%-2.65
10/262,9972,9972,9652,965+0.37%3,00053億5716万+1.61%-2.63
10/232,9502,9542,9502,954+0.2%1,20053億3728万+1.34%-2.62
10/222,9452,9482,9382,948+0.55%1,40053億2644万+1.24%-2.61
10/212,9412,9412,9312,932-0.31%80052億9753万+0.76%-2.6
10/202,9412,9412,9412,9410%20053億1379万+1.13%-2.61
10/192,9402,9432,9222,941+0.03%1,10053億1379万+1.24%-2.61
10/162,9252,9422,9252,940+0.48%1,00053億1199万+1.31%-2.61
10/152,9332,9332,9262,926-0.17%50052億8669万+0.9%-2.59
10/142,9402,9402,9312,931-0.03%50052億9573万+1.14%-2.6
10/132,9432,9432,9322,932-0.14%70052億9753万+1.21%-2.6
10/092,9322,9362,9242,936+0.2%90053億476万+1.42%-2.6
10/082,9262,9302,9262,930+0.21%50052億9392万+1.24%-2.6
10/072,9252,9252,9242,9240%40052億8308万+1.04%-2.59
10/062,9232,9352,9232,924+0.41%70052億8308万+1.04%-2.59
10/052,9132,9202,9122,912+0.17%1,30052億6140万+0.62%-2.58
10/022,9002,9492,9002,907+0.59%70052億5236万+0.21%-2.58
10/012,9892,9892,8902,890-0.45%4,40052億2165万-0.55%-2.56
09/302,9602,9602,9002,903+0.21%1,50052億4514万-0.27%-2.57
09/292,8892,8992,8892,897+0.52%1,60052億3429万-0.69%-2.57
09/282,8772,8852,8762,882+0.14%1,10052億719万-1.4%-2.55
09/252,8802,8812,8782,878-0.07%1,00051億9997万-1.77%-2.55
09/242,9092,9092,8802,880-0.48%2,40052億358万-1.94%-2.55
09/182,8862,8942,8862,894+0.17%1,10052億2887万-1.66%-2.57
09/172,9002,9002,8882,889-0.38%50052億1984万-2.03%-2.56
09/162,9092,9092,8892,900+0.35%50052億3972万-1.89%-2.57
09/152,8832,9002,8832,890+0.17%90052億2165万-2.4%-2.56
09/142,8812,8852,8812,885+0.1%1,30052億1261万-2.76%-2.56
09/112,8882,8882,8802,882+0.03%1,20052億719万-3.09%-2.55
09/102,8862,8882,8752,881+0.17%1,00052億539万-3.32%-2.55
09/092,8882,8882,8702,876+0.38%1,80051億9635万-3.72%-2.55
09/082,8782,8802,8622,865-0.45%2,40051億7648万-4.28%-2.54