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
20241/22, 株式分割 1→2
2016
01/292,6552,7202,6502,720+2.45%141,800901億3264万+0.52%38.41.08
01/282,6052,6752,6052,655+0.76%73,600879億7873万-2.07%37.481.06
01/272,6002,6402,5952,635+2.93%102,000873億1599万-3.02%37.21.05
01/262,5952,6102,5502,560-2.66%174,000848億3072万-6.06%36.141.02
01/252,5602,6352,5552,630+2.73%163,600871億5031万-3.77%37.131.05
01/222,5452,5652,5002,560+1.79%99,000848億3072万-6.47%36.141.02
01/212,5352,5852,5152,515-1.76%157,800833億3955万-8.45%35.511
01/202,5852,6152,5502,560+0.99%175,600848億3072万-7.15%36.141.02
01/192,6402,6502,5252,535-4.34%195,600840億229万-8.29%35.791.01
01/182,5902,6652,5802,650-1.3%323,000878億1305万-4.4%37.411.06
01/152,7002,7352,6852,685-2.01%529,600889億7284万-3.28%37.911.07
01/142,7302,7402,7152,740-0.36%158,600907億9538万-1.37%38.681.09
01/132,7552,7652,7452,7500%109,400911億2675万-0.97%38.821.1
01/122,7552,7752,7502,750-0.36%171,000911億2675万-0.97%38.821.1
01/082,7602,7952,7502,760-0.36%107,200914億5812万-0.65%38.961.1
01/072,7852,7952,7652,770-0.54%86,200917億8949万-0.29%39.111.1
01/062,7902,8052,7752,785-0.36%108,600922億8654万+0.29%39.321.11
01/052,7852,8102,7752,795+0.18%112,000926億1791万+0.72%39.461.11
01/042,7902,8052,7852,790-0.53%76,400924億5223万+0.61%39.391.11
2015
12/302,8052,8052,7902,8050%51,200929億4928万+1.19%39.61.12
12/292,8102,8102,7902,805-0.18%60,000929億4928万+1.34%39.61.12
12/282,8102,8202,8002,810-0.18%159,800931億1497万+1.63%39.671.12
12/252,7902,8152,7852,815+1.26%32,000932億8065万+1.92%39.741.12
12/242,7902,8002,7802,780-0.36%42,800921億2086万+0.8%39.251.11
12/222,8102,8102,7902,790-1.59%33,200924億5223万+1.23%39.391.11
12/212,8052,8452,7902,835+0.71%36,000939億4339万+3.02%40.021.13
12/182,8352,8602,8152,815-0.71%55,800932億8065万+2.48%39.741.12
12/172,7852,8502,7752,835+3.09%72,800939億4339万+3.39%40.021.13
12/162,7552,7552,7302,7500%32,800911億2675万+0.51%38.821.1
12/152,8052,8052,7502,750-1.96%38,400911億2675万+0.59%38.821.1
12/142,7702,8152,7552,805+1.26%70,400929億4928万+2.75%39.61.12
12/112,7702,7752,7452,770+1.28%69,400917億8949万+1.73%39.111.1
12/102,7302,7602,7152,735+0.18%49,600906億2969万+0.7%38.611.09
12/092,7402,7402,7152,730-0.55%31,600904億6401万+0.78%38.541.09
12/082,7502,7602,7402,7450%21,600909億6106万+1.55%38.751.09
12/072,7152,7652,7152,745+1.1%43,200909億6106万+1.82%38.751.09
12/042,7302,7302,7102,715-0.91%41,600899億6695万+0.93%38.331.08
12/032,7602,7602,7352,740-0.9%28,000907億9538万+2.05%38.681.09
12/022,7652,7702,7502,7650%39,600916億2380万+3.25%39.031.1
12/012,7252,7652,7202,765+0.91%38,000916億2380万+3.52%39.031.1
11/302,7402,7552,7202,7400%37,000907億9538万+2.85%38.681.09
11/272,7502,7652,7402,740-0.36%28,800907億9538万+3.12%38.681.09
11/262,7702,7702,7402,750-0.72%56,400911億2675万+3.77%38.821.1
11/252,6652,7902,6602,770+2.21%170,200917億8949万+4.84%39.111.1
11/242,7052,7302,7052,710-0.73%44,800898億127万+2.89%38.261.08
11/202,7152,7352,7152,730+0.37%41,200904億6401万+3.88%38.541.09
11/192,7252,7402,7202,7200%27,400901億3264万+3.78%38.41.08
11/182,7352,7402,7202,720-0.37%29,400901億3264万+4.09%38.41.08
11/172,7052,7302,7002,730+1.11%53,000904億6401万+4.72%38.541.09
11/162,6802,7102,6802,7000%33,800894億6990万+3.81%38.121.08
11/132,6802,7002,6702,700+0.75%39,800894億6990万+4.09%38.121.08
11/122,6952,7002,6752,680-0.74%48,000888億716万+3.55%37.831.07
11/112,7002,7002,6752,7000%37,600894億6990万+4.49%38.121.08
11/102,6502,7002,6402,700+2.08%79,200894億6990万+4.69%38.121.08
11/092,6252,6502,6252,645+0.57%25,000876億4736万+2.8%37.341.05
11/062,5902,6452,5902,630+1.15%37,800871億5031万+2.37%37.131.05
11/052,5602,6002,5602,600+1.36%32,600861億5620万+1.33%36.711.04
11/042,5902,5902,5552,5650%41,400849億9640万+0.08%36.211.02
11/022,5852,5902,5602,565-0.77%29,600849億9640万+0.08%36.211.02
10/302,5802,6002,5752,585-0.39%50,400856億5914万+0.82%36.491.03
10/292,6002,6002,5852,595+0.39%48,800859億9051万+1.29%36.631.03
10/282,5602,6002,5602,585+0.58%47,000856億5914万+0.98%36.491.03
10/272,5952,6002,5702,570-0.77%62,000851億6209万+0.35%36.281.02
10/262,6002,6002,5802,590+0.39%42,200858億2483万+1.09%36.561.03
10/232,5902,5952,5702,580+0.58%39,800854億9346万+0.66%36.421.03
10/222,5502,5702,5502,565-0.19%18,800849億9640万+0.12%36.211.02
10/212,5402,5702,5402,570+0.59%25,600851億6209万+0.35%36.281.02
10/202,5752,5752,5452,555-0.2%29,800846億6503万-0.23%36.071.02
10/192,5552,5652,5452,560-0.19%30,400848億3072万-0.12%36.141.02
10/162,5452,5752,5452,565+0.79%53,400849億9640万+0.08%36.211.02
10/152,5352,5552,5102,545+0.99%71,200843億3366万-0.82%35.931.01
10/142,5502,5552,5202,520-1.95%46,000835億524万-1.87%35.581
10/132,5552,5702,5452,570-0.39%55,000851億6209万-0.08%36.281.02
10/092,5252,5802,5152,580+2.18%63,200854億9346万+0.19%36.421.03
10/082,5402,5452,5152,525-1.56%61,000836億7092万-2.02%35.651.01
10/072,5802,5802,5252,565-0.58%50,600849億9640万-0.74%36.211.02
10/062,5902,6002,5752,580+0.39%56,000854億9346万-0.19%36.421.03
10/052,5652,5752,5352,570+0.98%58,000851億6209万-0.46%36.281.02
10/022,5452,5502,5302,5450%90,000843億3366万-1.2%35.931.01
10/012,5452,5652,5302,5450%89,200843億3366万-0.97%35.931.01
09/302,5302,5502,5252,545+0.79%108,800843億3366万-0.86%35.931.01
09/292,5652,5652,5202,525-2.13%96,200836億7092万-1.67%35.651.01
09/282,5502,5902,5502,580-0.19%71,200854億9346万+0.31%36.421.03
09/252,5652,5952,5202,585+1.57%106,400856億5914万+0.35%36.491.03
09/242,5302,5952,5302,545+0.2%68,000843億3366万-1.32%35.931.01
09/182,5852,5852,5352,540-2.68%53,400841億6798万-1.7%35.861.01
09/172,6002,6202,5852,610+0.38%51,400864億8757万+0.81%36.851.04
09/162,6102,6102,5752,600+0.19%35,400861億5620万+0.39%36.711.04
09/152,5852,6252,5702,595+1.17%44,800859億9051万+0.12%36.631.03
09/142,5402,6002,5352,565+0.98%57,800849億9640万-1.16%36.211.02
09/112,5402,5752,5352,540-1.17%82,600841億6798万-2.31%35.861.01
09/102,5552,5852,5452,570-1.34%60,600851億6209万-1.31%36.281.02
09/092,5802,6102,5652,605+1.56%62,400863億2188万-0.12%36.781.04
09/082,6002,6402,5552,565-2.84%38,600849億9640万-1.72%36.211.02
09/072,5652,6652,5502,640+2.33%96,400874億8168万+1.03%37.271.05
09/042,6352,6352,5602,580-2.09%84,400854億9346万-1.23%36.421.03
09/032,6252,6802,6252,635+0.19%70,600873億1599万+0.88%37.21.05
09/022,5952,6702,5802,630-0.19%93,200871億5031万+0.73%37.131.05
09/012,7002,7002,6302,635-2.59%127,200873億1599万+1.04%37.21.05
08/312,6152,7052,5952,705+4.24%191,000896億3558万+3.8%38.191.08