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
2016
01/29143154136140-0.71%64,40012億6028万-5.41%-41.67
01/281401411401410%50012億6928万-5.37%-41.97
01/271411441411410%2,80012億6928万-6%-41.97
01/26140142140141+0.71%4,10012億6928万-6.62%-41.97
01/251431431351400%8,70012億6028万-7.89%-41.67
01/22136140133140+2.94%10,80012億6028万-8.5%-41.67
01/211331391321360%7,50012億2427万-11.69%-40.48
01/20146146135136-5.56%13,80012億2427万-12.26%-40.48
01/19140144138144+4.35%26,80012億9628万-7.69%-42.86
01/18137140137138-2.82%18,00012億4227万-12.1%-41.08
01/15150150142142-4.05%26,40012億7828万-10.13%-42.27
01/14170187142148-4.52%482,30013億3229万-6.92%-44.05
01/13150155150155+3.33%19,10013億9531万-3.13%-46.14
01/121481511471500%28,60013億5030万-6.83%-44.65
01/08149152148150-1.32%11,40013億5030万-7.41%-44.65
01/07155159150152-2.56%26,60013億6830万-6.17%-45.24
01/06158160156156-1.27%8,40014億431万-3.7%-46.43
01/05159159151158+0.64%43,20014億2231万-2.47%-47.03
01/04159161157157-1.88%7,70014億1331万-3.09%-46.73
2015
12/30153160153160+3.23%7,50014億4032万-1.84%-47.62
12/29157157154155-1.27%5,80013億9531万-4.91%-46.14
12/28150158150157+1.29%10,40014億1331万-3.68%-46.73
12/25152159149155-1.27%33,50013億9531万-4.91%-46.14
12/24164164157157-3.09%32,10014億1331万-3.68%-46.73
12/221641651621620%9,30014億5832万-0.61%-48.22
12/21163166162162-1.22%23,30014億5832万0%-48.22
12/18165166164164-0.61%9,00014億7632万+1.23%-48.81
12/171661671651650%14,70014億8533万+1.85%-49.11
12/16166167164165+0.61%11,60014億8533万+1.85%-49.11
12/151661661631640%14,80014億7632万+1.23%-48.81
12/14163165162164-0.61%11,50014億7632万+1.86%-48.81
12/111661661631650%9,50014億8533万+2.48%-49.11
12/10163166161165+0.61%16,20014億8533万+2.48%-49.11
12/09166166162164-0.61%29,50014億7632万+1.86%-48.81
12/08172172165165-2.94%64,70014億8533万+3.13%-49.11
12/07171191168170+2.41%264,60015億3034万+6.25%-50.6
12/04173174166166-7.78%141,00014億9433万+3.75%-49.41
12/03177203173180+12.5%2,340,20016億2036万+11.8%-53.58
12/02160162159160+0.63%11,90014億4032万0%-47.62
12/01158162158159-1.24%18,00014億3131万-1.24%-47.33
11/30159162159161+1.26%3,90014億4932万0%-47.92
11/27160162158159-0.63%11,70014億3131万-1.85%-47.33
11/26159161157160+0.63%13,00014億4032万-1.23%-47.62
11/25159162158159-1.85%12,40014億3131万-1.85%-47.33
11/24157163157162+3.18%10,30014億5832万-0.61%-48.22
11/201551621551570%16,40014億1331万-3.68%-46.73
11/19158158155157+1.29%8,70014億1331万-4.27%-46.73
11/18158159154155-1.9%6,60013億9531万-5.49%-46.14
11/17156159155158+1.94%3,80014億2231万-4.24%-47.03
11/16153157152155-1.9%8,30013億9531万-6.06%-46.14
11/131591591541580%21,10014億2231万-4.82%-47.03
11/12160162158158-1.25%12,30014億2231万-4.82%-47.03
11/11163165160160-2.44%18,50014億4032万-3.61%-47.62
11/10159177159164+5.81%259,10014億7632万-1.2%-48.81
11/09159159155155-1.9%6,70013億9531万-6.63%-46.14
11/06155160155158+2.6%3,60014億2231万-4.82%-47.03
11/05160160153154-3.14%12,50013億8630万-6.67%-45.84
11/04160165159159-1.24%7,80014億3131万-3.64%-47.33
11/02169169155161-3.59%18,80014億4932万-2.42%-47.92
10/30170170165167-1.76%43,40012億473万+1.21%-39.77
10/29171173170170-0.58%8,40012億2638万+3.03%-40.48
10/28172173171171-0.58%25,70012億3359万+4.27%-40.72
10/27171172169172+0.58%12,50012億4080万+4.88%-40.96
10/261711751711710%14,70012億3359万+4.27%-40.72
10/231751751711710%5,30012億3359万+4.27%-40.72
10/22173174167171+1.18%10,00012億3359万+4.27%-40.72
10/211671691651690%19,50012億1916万+3.68%-40.25
10/20172173168169-2.87%30,00012億1916万+3.68%-40.25
10/19176189171174+1.75%223,10012億5523万+7.41%-41.44
10/161731741691710%39,80012億3359万+6.21%-40.72
10/15167172167171+1.79%18,60012億3359万+6.88%-40.72
10/14169174168168-1.18%51,70012億1195万+5.66%-40.01
10/13169179165170+2.41%79,80012億2638万+7.59%-40.48
10/09167169165166+0.61%16,60011億9752万+5.06%-39.53
10/08164172163165+2.48%72,60011億9031万+5.1%-39.29
10/07161163160161-0.62%11,90011億6145万+2.55%-38.34
10/06161164160162+1.25%14,90011億6866万+3.18%-38.58
10/05158162158160+1.91%13,10011億5424万+2.56%-38.1
10/02157167155157+2.61%132,50011億3259万+0.64%-37.39
10/01154154152153-0.65%15,20011億374万-1.29%-36.44
09/30156157154154+1.32%18,30011億1095万-0.65%-36.67
09/29160171148152-2.56%138,00010億9652万-2.56%-36.2
09/28157158154156-0.64%11,80011億2538万-1.27%-37.15
09/25161166153157+0.64%24,30011億3259万-1.26%-37.39
09/24165165156156-3.7%33,30011億2538万-3.11%-37.15
09/18165165162162-1.22%21,10011億6866万0%-38.58
09/17168168160164+1.86%43,70011億8309万+0.61%-39.06
09/16168176160161-4.17%74,60011億6145万-1.83%-38.34
09/15170173165168-3.45%129,20012億1195万+1.82%-40.01
09/14178193167174+6.1%366,10012億5523万+4.82%-41.44
09/11168202162164+3.8%1,379,00011億8309万-1.8%-39.06
09/10152189152158+7.48%1,433,70011億3981万-5.95%-37.63
09/09145149143147+5%25,60010億6045万-13.02%-35.01
09/08141143140140-4.11%45,60010億996万-18.13%-33.34
09/07143151134146-3.95%11,60010億5324万-15.61%-34.77
09/04155155144152-1.94%14,00010億9652万-13.14%-36.2
09/03149156149155+4.73%18,90011億1817万-12.92%-36.91
09/02145153143148-1.99%22,50010億6767万-17.78%-35.25
09/01153157151151-4.43%11,00010億8931万-17.03%-35.96
08/31155158146158-1.25%29,40011億3981万-14.13%-37.63