株価チャート

2015/08/25～2016/01/25

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
01/252,9963,0852,9593,070+6.01%637,7002738億8200万+2.2%31.62.16
01/222,8292,8972,7722,896+5.39%422,5002583億5905万-3.31%29.812.03
01/212,8222,8622,7452,748-3.65%383,3002451億5562万-8.28%28.291.93
01/202,9202,9552,8402,852-2.73%372,5002544億3370万-5%29.362
01/193,0003,0152,9202,932-2.43%436,4002615億7069万-2.36%30.182.06
01/182,9613,0102,9513,005-0.33%232,0002680億8320万+0.17%30.932.11
01/153,0203,0653,0003,015+0.17%248,6002689億7532万+0.63%31.032.12
01/143,0203,0352,9673,010-2.43%436,2002685億2926万+0.64%30.982.11
01/133,0053,0903,0053,085+3.38%354,5002752億2019万+3.35%31.752.17
01/122,9813,0452,9582,984-2%414,6002662億974万+0.27%30.722.1
01/083,0453,0903,0003,045-0.81%317,9002716億5169万+2.49%31.342.14
01/073,0353,1103,0353,0700%422,7002738億8200万+3.65%31.62.16
01/063,0203,1103,0203,070+1.32%353,2002738億8200万+4%31.62.16
01/053,0103,0803,0103,030-0.33%401,1002703億1351万+2.99%31.192.13
01/043,1253,1353,0403,040-2.56%272,7002712億563万+3.58%31.292.14
2015
12/303,1003,1303,0703,120+0.97%228,8002783億4262万+6.59%32.122.19
12/293,0703,1003,0353,090+0.16%282,5002756億6625万+6.04%31.812.17
12/283,0953,1303,0403,085-0.32%408,0002752億2019万+6.34%31.752.17
12/253,0153,1103,0153,095+3.2%544,0002761億1231万+7.2%31.862.17
12/243,0503,0502,9972,999-0.86%343,6002675億4792万+4.42%30.872.11
12/223,0253,0553,0053,025+0.87%456,1002698億6744万+5.84%31.142.13
12/212,9403,0202,9332,999+1.9%506,4002675億4792万+5.49%30.872.11
12/182,9903,0252,9402,943-1.44%450,3002625億5203万+4.03%30.292.07
12/172,9503,0002,9502,986+2.4%443,0002663億8816万+6%30.742.1
12/162,8972,9292,8652,916+2.42%340,7002601億4330万+4.07%30.022.05
12/152,9112,9252,8442,847-2.5%245,2002539億8764万+2.12%29.312
12/142,8542,9272,8402,920+1.25%479,9002605億14万+5.11%30.062.05
12/112,8842,9362,8812,884+0.35%347,2002572億8850万+4.38%29.692.03
12/102,8182,8952,8052,874+0.35%272,5002563億9638万+4.51%29.582.02
12/092,8872,9232,8602,864-1.65%345,8002555億425万+4.72%29.482.01
12/082,9102,9392,8972,912+0.76%306,8002597億8645万+7.06%29.972.05
12/072,8572,9102,8432,890+1.76%322,5002578億2377万+6.84%29.752.03
12/042,8612,8942,8252,840-1.39%369,0002533億6315万+5.58%29.232
12/032,8552,8842,8202,880+1.16%359,4002569億3165万+7.5%29.642.02
12/022,8052,8532,7902,847+0.96%541,9002539億8764万+6.83%29.312
12/012,7362,8312,7222,820+0.21%496,2002515億7891万+6.29%29.031.98
11/302,8332,8462,7892,814-0.95%399,5002510億4363万+6.47%28.971.98
11/272,8592,8642,8282,841-0.53%231,5002534億5237万+7.94%29.242
11/262,8292,8652,8172,856+1.42%279,1002547億9055万+9.09%29.42.01
11/252,8122,8392,7782,816+0.11%334,8002512億2206万+8.22%28.991.98
11/242,7942,8252,7912,813+1.96%332,8002509億5442万+8.78%28.961.98
11/202,7432,7722,7342,759+0.73%294,2002461億3695万+7.27%28.41.94
11/192,7182,7672,7162,739+1.07%327,0002443億5270万+7.03%28.191.92
11/182,6822,7332,6722,710+2.26%361,8002417億6554万+6.32%27.891.9
11/172,6692,6822,6392,650+0.04%297,0002364億1280万+4.13%27.281.86
11/162,6182,6552,6142,649-0.23%167,8002363億2359万+4.25%27.271.86
11/132,6222,6642,6052,655+0.64%177,3002368億5886万+4.73%27.331.87
11/122,6182,6702,6062,638+0.8%301,7002353億4225万+4.19%27.151.85
11/112,5842,6232,5762,617+1.59%313,9002334億6879万+3.48%26.941.84
11/102,5472,5852,5402,576+0.04%180,7002298億1109万+1.98%26.521.81
11/092,5892,5902,5622,575+0.43%210,0002297億2187万+2.1%26.511.81
11/062,5582,5932,5492,564+0.67%197,2002287億4054万+1.83%26.391.8
11/052,5072,5492,5072,547+1.35%262,9002272億2393万+1.27%26.221.79
11/042,5272,5352,5022,513+0.96%198,6002241億9071万+0.12%25.871.77
11/022,5342,5342,4842,489-1.85%248,6002220億4961万-0.76%25.621.75
10/302,4952,5472,4702,536+0.96%288,6002262億4259万+1.16%26.11.78
10/292,5642,5642,4932,512-1.37%296,9002241億149万+0.4%25.861.76
10/282,5292,5572,4982,547-0.27%306,7002272億2393万+1.96%26.221.79
10/272,5602,5852,5502,554+0.71%333,7002278億4841万+2.32%26.291.79
10/262,5702,5702,5252,536-0.94%209,8002262億4259万+1.81%26.11.78
10/232,5882,6192,5502,560+0.67%396,7002283億8369万+2.98%26.351.8
10/222,5092,5692,5092,543+1.4%418,0002268億6708万+2.5%26.181.79
10/212,4532,5172,4532,508+2.74%607,4002237億4464万+1.25%25.821.76
10/202,4382,4452,4222,441+0.41%347,6002177億6741万-1.29%25.131.72
10/192,4372,4432,4132,431-0.33%320,0002168億7529万-1.74%25.021.71
10/162,4652,4692,4312,439-0.04%247,0002175億8899万-1.41%25.111.71
10/152,4692,4812,4242,440-1.89%639,5002176億7820万-1.37%25.121.71
10/142,5052,5572,4512,487-5%1,183,0002218億7118万+0.4%25.61.75
10/132,5862,6332,5742,618+2.43%441,2002335億5801万+5.52%26.951.84
10/092,5062,5562,4872,556+2.61%264,7002280億2684万+3.06%26.311.8
10/082,5832,5832,4892,491-3.49%286,6002222億2803万+0.24%25.641.75
10/072,5742,5892,5342,581+0.51%189,6002302億5715万+3.2%26.571.81
10/062,5802,5842,5542,568+1.58%233,9002290億9739万+2.43%26.431.8
10/052,4942,5322,4812,528+1.98%210,6002255億2889万+0.76%26.021.78
10/022,4832,4922,4442,479-0.12%330,2002211億5749万-1.31%25.521.74
10/012,5492,5492,4732,482-0.68%246,3002214億2512万-1.51%25.551.74
09/302,4492,5102,4462,499+3.52%313,4002229億4173万-1.26%25.721.76
09/292,4492,4682,4092,414-2.27%258,4002153億5868万-5.18%24.851.7
09/282,4742,4892,4382,470+0.73%289,2002203億5457万-3.78%25.421.74
09/252,4382,4662,4272,452+1.24%331,7002187億4875万-5.18%25.241.72
09/242,4002,4632,4002,422+0.33%269,9002160億7238万-7.24%24.931.7
09/182,4912,4912,4082,414-3.09%387,8002153億5868万-8.53%24.851.7
09/172,4472,4952,4222,491+2.98%321,0002222億2803万-6.6%25.641.75
09/162,4402,4452,3902,419-0.17%375,6002158億474万-10.01%24.91.7
09/152,4372,4492,4102,423+0.12%267,0002161億6159万-10.69%24.941.7
09/142,4622,4802,4122,420-0.9%241,2002158億9395万-11.61%24.911.7
09/112,4122,4602,4112,442+0.91%365,3002178億5663万-11.62%25.141.72
09/102,4362,4502,4012,420-1.98%368,1002158億9395万-13.11%24.911.7
09/092,4822,4922,4282,469+1.69%541,8002202億6536万-12.07%25.411.73
09/082,4612,5002,4212,428-0.7%440,2002166億765万-14.24%24.991.71
09/072,4742,4912,4352,445-2.9%787,0002181億2426万-14.33%25.171.72
09/042,5682,5792,4852,518-1.91%442,7002246億3677万-12.36%25.921.77
09/032,6012,6292,5542,567-1.16%487,4002290億817万-11.11%26.421.8
09/022,6462,6792,5852,597-3.67%778,6002316億8455万-10.42%26.731.82
09/012,8992,9202,6872,696-6.03%967,9002405億1657万-7.29%27.751.89
08/312,7472,8702,7472,869+4.67%696,1002559億5031万-1.51%29.532.02
08/282,6992,7442,6492,741+4.34%522,0002445億3113万-5.81%28.211.93
08/272,6802,6962,5862,627+1.47%819,2002343億6092万-9.82%27.041.85
08/262,6842,7002,5562,589-3.54%1,021,7002309億7085万-11.34%26.651.82
08/252,7002,7902,6722,684-3%484,5002394億4602万-8.33%27.631.89