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
01/29330334326334+1.21%20,600309億1306万-2.05%30.160.91
01/28334335329330-0.9%14,200305億4284万-3.23%29.80.9
01/273313353313330%15,200308億2051万-2.63%30.070.91
01/26337340330333-0.89%28,100308億2051万-2.92%30.070.91
01/25326336326336+3.38%16,700310億9817万-2.33%30.340.91
01/22315330315325+4.17%28,400300億8007万-5.52%29.350.88
01/21333335311312-6.87%72,200288億7687万-9.57%28.170.85
01/20336337335335-0.3%17,900310億561万-3.46%30.250.91
01/19336339336336-0.59%10,500310億9817万-3.45%30.340.91
01/18341342336338-1.17%23,700312億8328万-3.15%30.520.92
01/15341343341342+0.59%14,200316億5349万-2.01%30.880.93
01/14342344340340-0.58%32,100314億6838万-2.86%30.70.93
01/13343345341342+0.29%20,600316億5349万-2.56%30.880.93
01/12347347341341-1.73%38,900315億6094万-2.85%30.790.93
01/083473493453470%18,600321億1626万-1.42%31.330.94
01/07351351347347-0.86%16,100321億1626万-1.42%31.330.94
01/06352354350350-0.57%9,800323億9392万-0.85%31.60.95
01/05351354351352+0.28%10,800325億7903万-0.28%31.780.96
01/04360360351351-1.4%16,100324億8648万-0.85%31.690.96
2015
12/30355356353356+0.85%13,600329億4925万+0.56%32.140.97
12/29349353349353+1.44%19,800326億7159万-0.28%31.870.96
12/28351352346348+0.29%18,700322億882万-1.97%31.420.95
12/25345350344347+0.58%29,700321億1626万-2.53%31.330.94
12/24350350345345-0.58%28,900319億3115万-3.09%31.150.94
12/22348351346347-0.57%30,200321億1626万-2.8%31.330.94
12/21350352348349-0.29%21,500323億137万-2.24%31.510.95
12/18354355347350-0.85%29,100323億9392万-1.96%31.60.95
12/17351359350353+0.86%19,500326億7159万-1.12%31.870.96
12/16352355349350-0.28%36,400323億9392万-1.96%31.60.95
12/15355357351351-0.57%22,700324億8648万-1.68%31.690.96
12/14360360352353-1.94%27,500326億7159万-1.12%31.870.96
12/11359363355360+2.56%58,500333億1947万+0.84%32.510.98
12/10353353351351-0.85%26,600324億8648万-1.68%31.690.96
12/09356357352354-0.84%18,300327億6414万-0.84%31.960.96
12/08359359355357+0.28%21,100330億4180万0%32.230.97
12/07355360355356+0.28%18,300329億4925万-0.28%32.140.97
12/04356357355355-0.28%19,400328億5670万-0.28%32.050.97
12/03360360355356-0.84%23,400329億4925万0%32.140.97
12/02360360358359+0.28%11,600332億2691万+0.84%32.420.98
12/01362362357358-0.83%21,100331億3436万+0.56%32.320.97
11/30361363359361+0.28%13,600334億1202万+1.4%32.60.98
11/27363363356360-0.83%26,600333億1947万+1.41%32.510.98
11/26360365360363+0.55%24,600335億9713万+2.25%32.780.99
11/25365365361361-1.1%20,200334億1202万+1.69%32.60.98
11/24362365361365+0.27%30,100337億8224万+3.11%32.960.99
11/20363364360364+0.28%13,900336億8968万+2.82%32.870.99
11/19364364360363+0.83%24,500335億9713万+2.83%32.780.99
11/18359363359360-0.28%18,400333億1947万+1.98%32.510.98
11/17355366354361+1.69%52,300334億1202万+2.27%32.60.98
11/163553553523550%16,400328億5670万+0.85%32.050.97
11/13354355352355+0.85%14,200328億5670万+0.57%32.050.97
11/12353355351352-0.28%28,900325億7903万-0.56%31.780.96
11/11351354351353+0.28%10,500326億7159万-0.84%31.870.96
11/10351353351352-0.28%14,100325億7903万-1.4%31.780.96
11/09351353350353+0.86%21,300326億7159万-1.4%31.870.96
11/063503513473500%25,600323億9392万-2.23%31.60.95
11/05351353350350-0.28%17,400323億9392万-2.51%31.60.95
11/04354354350351+0.57%15,300324億8648万-2.23%31.690.96
11/02350351348349-0.57%26,600323億137万-3.06%31.510.95
10/303513543503510%37,000324億8648万-2.5%31.690.96
10/29355355351351-0.85%17,000324億8648万-2.5%31.690.96
10/28354354352354+0.57%9,700327億6414万-1.39%31.960.96
10/27352354352352-0.56%16,100325億7903万-1.95%31.780.96
10/263573573533540%33,000327億6414万-1.39%31.960.96
10/23354354352354+0.57%23,900327億6414万-1.39%31.960.96
10/22353354351352-0.56%20,700325億7903万-1.95%31.780.96
10/21346355346354+1.72%30,700327億6414万-1.67%31.960.96
10/20352354346348-1.14%33,900322億882万-3.33%31.420.95
10/193523553513520%12,600325億7903万-2.22%31.780.96
10/16355355350352-0.56%27,900325億7903万-2.22%31.780.96
10/15350355349354+0.85%19,300327億6414万-1.39%31.960.96
10/14353353350351-0.85%34,500324億8648万-2.23%31.690.96
10/133563583533540%54,300327億6414万-1.67%31.960.96
10/09351356348354-3.54%178,100327億6414万-1.67%31.960.96
10/08376377365367-4.43%178,800339億6734万+1.94%33.141
10/07399400380384-3.76%172,500355億4076万+6.37%34.671.05
10/06392399390399+2.84%128,100369億2907万+10.83%36.031.09
10/05383388376388+5.15%86,900359億1098万+8.08%35.031.06
10/02364369360369+0.27%28,800341億5245万+3.36%33.321
10/01367370360368+1.1%29,600340億5990万+3.08%33.231
09/30358370358364+3.41%30,500336億8968万+2.25%32.870.99
09/29365365352352-4.09%36,100325億7903万-1.4%31.780.96
09/28357367353367+4.56%51,400339億6734万+2.23%33.141
09/25345352345351+1.15%35,000324億8648万-2.5%31.690.96
09/24345353344347+0.58%31,200321億1626万-3.88%31.330.94
09/18350351345345-1.71%28,900319億3115万-4.96%31.150.94
09/173523533463510%30,300324億8648万-3.84%31.690.96
09/16359359349351-1.13%22,000324億8648万-4.36%31.690.96
09/15358359355355+0.28%21,700328億5670万-3.79%32.050.97
09/14356358352354-2.48%38,300327億6414万-4.32%31.960.96
09/11362369360363+1.97%51,700335億9713万-2.42%32.780.99
09/10359361350356-0.28%30,400329億4925万-4.56%32.140.97
09/09344359344357+5.62%39,500330億4180万-4.55%32.230.97
09/08346347338338-2.31%34,900312億8328万-10.11%30.520.92
09/07351352345346-1.42%43,000320億2371万-8.47%31.240.94
09/04359359351351-2.23%33,200324億8648万-7.63%31.690.96
09/03363368357359-0.28%27,400332億2691万-6.02%32.420.98
09/02361368360360-1.37%28,400333億1947万-6.01%32.510.98
09/01375375365365-2.67%43,800337億8224万-5.19%32.960.99
08/313763773713750%29,800347億778万-2.85%33.861.02