株価チャート

2015/08/24~2016/01/22

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
20181/1, 株式分割 1→2
2016
01/221,0351,0721,0301,063+3.66%12,00094億810万-5.13%46.82.02
01/211,0501,0731,0251,025-3.39%16,40090億7605万-8.65%45.151.95
01/201,0901,0901,0511,061-0.47%13,00093億9482万-5.86%46.732.01
01/191,0651,0991,0631,066+0.33%12,60094億3909万-5.66%46.952.02
01/181,0511,0691,0501,063-1.07%17,00094億810万-6.22%46.82.02
01/151,1001,1011,0561,074-2.41%34,60095億993万-5.54%47.32.04
01/141,1281,1281,0891,101-1.65%16,00097億4458万-3.38%48.472.09
01/131,1131,1431,1131,119+0.54%7,20099億839万-1.84%49.292.12
01/121,1501,1501,1131,113-1.98%15,20098億5526万-2.45%49.022.11
01/081,1381,1461,1351,136-0.57%11,800100億5450万-0.57%50.012.16
01/071,1631,1631,1411,142-0.78%6,400101億1205万-0.09%50.32.17
01/061,1711,1711,1451,151-0.17%6,400101億9174万+0.7%50.692.19
01/051,1451,1671,1371,153+0.48%18,200102億945万+0.79%50.782.19
01/041,1731,1751,1481,148-0.35%14,200101億6075万+0.22%50.542.18
2015
12/301,1531,1681,1461,152+0.35%7,600101億9617万+0.57%50.722.19
12/291,1471,1501,1421,148+0.92%7,400101億6075万+0.22%50.542.18
12/281,1301,1481,1281,137+0.62%9,800100億6778万-0.7%50.082.16
12/251,1501,1501,1291,130-1.18%6,400100億579万-1.22%49.772.15
12/241,1601,1601,1401,144-1.17%11,400101億2533万-0.04%50.362.17
12/221,1521,1601,1521,157+0.43%4,400102億4487万+1.14%50.962.2
12/211,1651,1691,1501,152-0.43%9,000102億60万+0.79%50.742.19
12/181,1521,1641,1521,157+0.48%5,600102億4487万+1.4%50.962.2
12/171,1291,1581,1291,152+1.99%20,800101億9617万+1.01%50.722.19
12/161,1301,1301,1241,129+0.4%5,60099億9694万-0.79%49.732.14
12/151,1301,1351,1221,125-0.49%7,20099億5709万-1.19%49.532.14
12/141,1381,1381,1161,130-0.75%11,600100億579万-0.62%49.772.15
12/111,1351,1511,1351,139+0.49%17,800100億8106万+0.22%50.142.16
12/101,1281,1381,1261,133-1.13%13,000100億3236万-0.18%49.92.15
12/091,1661,1661,1401,146-0.56%17,200101億4747万+1.15%50.472.18
12/081,1431,1531,1351,153+1.27%24,800102億503万+1.9%50.762.19
12/071,1351,1441,1351,138+0.49%7,000100億7663万+0.8%50.122.16
12/041,1391,1391,1311,133-0.57%12,000100億2793万+0.4%49.882.15
12/031,1391,1421,1351,1390%12,600100億8549万+1.15%50.172.16
12/021,1451,1451,1361,139-0.39%5,800100億8549万+1.33%50.172.16
12/011,1361,1441,1361,144-0.13%3,600101億2533万+1.92%50.362.17
11/301,1751,1751,1301,145-2.09%15,800101億3862万+2.23%50.432.17
11/271,1751,1781,1401,170-1.22%13,400103億5555万+4.61%51.512.22
11/261,1581,1841,1581,184+2.78%17,600104億8395万+6.19%52.152.25
11/251,1701,1851,1411,152-1.12%17,200102億60万+3.69%50.742.19
11/241,1491,1651,1441,165+2.92%14,600103億1571万+5.14%51.312.21
11/201,1131,1321,1131,132+0.44%10,000100億2350万+2.54%49.862.15
11/191,1251,1461,1111,127+0.22%11,80099億7923万+2.27%49.642.14
11/181,1501,1651,1151,125-1.19%18,00099億5709万+2.41%49.532.14
11/171,1241,1381,1131,138+1.52%13,600100億7663万+3.93%50.122.16
11/161,1221,1251,1111,121-0.13%6,20099億2610万+2.75%49.372.13
11/131,1211,1231,1111,123+0.09%6,40099億3938万+3.27%49.442.13
11/121,1171,1231,1121,122+0.99%7,60099億3053万+3.46%49.42.13
11/111,1131,1151,1031,111-0.05%4,60098億3313万+2.73%48.912.11
11/101,1101,1141,1051,111+0.18%7,80098億3756万+3.06%48.932.11
11/091,1091,1101,0971,109+0.05%11,20098億1985万+3.16%48.842.11
11/061,1201,1241,1011,109-0.45%5,20098億1542万+3.4%48.822.1
11/051,1001,1141,0951,114+2.25%8,20098億5969万+4.07%49.042.11
11/041,1001,1011,0891,089+0.23%9,00096億4275万+1.97%47.962.07
11/021,1151,1171,0861,087-1.23%8,80096億2062万+1.73%47.852.06
10/301,1131,1131,0981,100-1.79%6,00097億4015万+2.9%48.452.09
10/291,0811,1201,0811,120+2.85%15,80099億1725万+4.87%49.332.13
10/281,0821,0951,0821,089+0.28%3,20096億4275万+2.06%47.962.07
10/271,0941,0941,0821,086+0.6%3,00096億1619万+1.78%47.832.06
10/261,1001,1001,0791,080-1.64%12,60095億5863万+1.27%47.552.05
10/231,0961,0981,0911,098+0.23%6,40097億1802万+2.95%48.342.08
10/221,0931,0991,0801,095+0.32%12,60096億9588万+2.91%48.232.08
10/211,0811,0921,0721,092+0.74%10,40096億6489万+2.78%48.072.07
10/201,0731,0851,0731,084+0.18%5,40095億9405万+2.22%47.722.06
10/191,0751,0871,0731,082+0.7%8,60095億7634万+2.22%47.632.05
10/161,0751,0751,0661,074+1.27%7,60095億993万+1.8%47.32.04
10/151,0421,0631,0421,061+1.78%12,00093億9039万+0.71%46.712.01
10/141,0501,0501,0381,042-0.57%5,80092億2658万-1.04%45.891.98
10/131,0501,0501,0371,048+1.6%9,00092億7971万-0.66%46.161.99
10/091,0311,0441,0251,032+0.1%7,20091億3361万-2.41%45.431.96
10/081,0451,0531,0301,031-1.01%11,40091億2475万-2.78%45.391.96
10/071,0401,0431,0401,041-0.43%5,00092億1773万-2.07%45.851.98
10/061,0431,0491,0401,046+0.34%7,20092億5757万-1.83%46.051.99
10/051,0321,0521,0321,042+0.97%6,00092億2658万-2.07%45.891.98
10/021,0401,0401,0281,032-0.86%8,00091億3804万-2.92%45.451.96
10/011,0601,0601,0391,041-1.75%6,00092億1773万-1.79%45.851.98
09/301,0511,0601,0301,060-0.14%5,20093億8154万+0.05%46.662.01
09/291,0771,0841,0321,061-2.75%15,80093億9482万+0.09%46.732.01
09/281,0741,0951,0681,091-0.82%28,80096億6046万+2.83%48.052.07
09/251,0901,1001,0881,100+1.34%31,00097億4015万+3.58%48.452.09
09/241,0901,0901,0651,086-0.64%26,20096億1176万+2.21%47.812.06
09/181,0801,0941,0801,093+1.58%18,20096億7374万+2.78%48.122.07
09/171,0771,0791,0691,076+0.75%14,40095億2321万+1.08%47.372.04
09/161,0741,0821,0601,068-0.09%10,00094億5238万+0.23%47.022.03
09/151,0651,0751,0521,069+1.91%17,60094億6123万+0.14%47.062.03
09/141,0521,0611,0481,049+0.1%11,60092億8414万-1.83%46.181.99
09/111,0401,0501,0401,048+0.34%12,80092億7528万-2.19%46.141.99
09/101,0411,0451,0331,044+0.24%12,60092億4429万-2.7%45.981.98
09/091,0251,0421,0151,042+3.89%12,00092億2215万-3.12%45.871.98
09/081,0341,0351,0011,003-3.37%10,40088億7682万-7%44.151.9
09/071,0451,0551,0261,038-1.66%10,60091億8674万-4.2%45.71.97
09/041,0911,0921,0501,055-3.3%13,20093億4169万-2.85%46.472
09/031,0921,0981,0891,091-0.09%4,60096億6046万+0.28%48.052.07
09/021,0851,1051,0721,092-1.13%18,20096億6932万+0.18%48.12.07
09/011,1051,1051,0921,105-0.32%16,20097億8000万+1.24%48.652.1
08/311,0991,1091,0871,108+2.64%24,00098億1099万+1.56%48.82.1
08/281,0771,0801,0511,080+4.25%12,80095億5863万-0.96%47.552.05
08/271,0291,0851,0291,036+1.72%23,80091億6903万-5.09%45.611.97
08/261,0001,0189821,018+5.99%19,40090億1407万-6.78%44.841.93
08/259201,001905961-3.95%56,40085億492万-12.2%42.31.82
08/241,0101,0401,0001,000-7.79%40,20088億5469万-8.93%44.041.9