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
01/29602610598603-0.66%15,00042億7973万-3.67%-2.41
01/28591615582607+1.17%35,10043億812万-3.19%-2.43
01/27595603586600-4.61%86,20042億5844万-4.61%-2.4
01/26618629613629+2.11%48,00044億6426万-0.32%-2.51
01/25615625605616+1.82%35,80043億7199万-2.53%-2.46
01/22584605584605+4.13%27,60042億9392万-4.27%-2.42
01/21596602581581-4.13%36,90041億2358万-8.36%-2.32
01/20617617605606-0.66%27,40043億102万-5.02%-2.42
01/19614616608610+0.66%15,50043億2941万-4.69%-2.44
01/18609612602606-2.26%28,90043億102万-5.9%-2.42
01/15638638620620-1.27%17,60044億38万-4.47%-2.48
01/14640640620628-2.03%17,00044億5716万-3.68%-2.51
01/13632646632641+1.58%9,70045億4943万-2.29%-2.56
01/12645648630631-2.62%25,50044億7845万-4.1%-2.52
01/08650652645648-0.61%20,40045億9911万-1.97%-2.59
01/07658660652652-1.21%19,90046億2750万-1.66%-2.61
01/06664664653660-0.45%21,60046億8428万-0.75%-2.64
01/05666666661663-0.45%17,60047億557万-0.6%-2.65
01/04673673662666+0.76%22,40047億2686万-0.45%-2.66
2015
12/30670670659661+0.92%11,50046億9138万-1.49%-2.64
12/29634657634655+3.31%17,00046億4879万-2.82%-2.62
12/28604638604634+4.97%14,30044億9975万-6.35%-2.53
12/25605612598604-1.31%36,90042億8682万-11.18%-2.41
12/24622627601612-1.61%40,00043億4360万-10.66%-2.45
12/22629631622622-0.8%17,10044億1458万-9.59%-2.49
12/21642644621627-2.64%28,90044億4706万-9.39%-2.5
12/18645654643644-1.08%22,50045億6763万-7.34%-2.57
12/17655668647651+0.93%22,60046億1728万-6.73%-2.6
12/16644653644645+0.94%16,60045億7472万-7.99%-2.58
12/15646665639639-1.24%14,70045億3217万-9.36%-2.55
12/14657657645647-2.85%20,80045億8891万-8.62%-2.58
12/11675689664666-1.04%26,30047億2367万-6.33%-2.66
12/10700700669673-5.61%47,00047億7331万-5.74%-2.69
12/09715716705713-0.28%6,60050億5702万-0.42%-2.85
12/08712715710715+0.42%7,00050億7120万-0.14%-2.86
12/07714714707712+0.71%15,40050億4993万-0.56%-2.84
12/04705711701707+0.28%17,20050億1446万-1.26%-2.82
12/03704707701705-0.14%22,00050億28万-1.67%-2.82
12/02710710703706+0.14%14,30050億737万-1.67%-2.82
12/01704710703705+0.14%11,10050億28万-1.95%-2.82
11/30706710702704+0.14%15,30049億9319万-2.09%-2.81
11/27714714702703-1.54%20,90049億8609万-2.36%-2.81
11/26718724714714-0.28%12,80050億6411万-0.83%-2.85
11/25738739709716-2.32%28,50050億7830万-0.42%-2.86
11/24726733725733+1.38%16,50051億9887万+1.95%-2.93
11/20716725712723+0.84%7,80051億2794万+0.84%-2.89
11/19717725716717-0.28%6,80050億8539万+0.14%-2.86
11/18705719700719+1.84%12,40050億9957万+0.7%-2.87
11/177127127057060%6,00050億737万-0.98%-2.82
11/16709709690706-1.12%19,20050億737万-0.98%-2.82
11/13720720702714-0.7%6,40050億6411万+0.28%-2.85
11/12725730700719-1.51%22,50050億9957万+1.13%-2.87
11/11730736725730+0.14%10,50051億7759万+2.96%-2.92
11/10727730725729+0.28%8,50051億7050万+3.26%-2.91
11/09721730716727+0.97%10,80051億5632万+3.41%-2.9
11/06735735703720-1.23%15,10051億667万+3%-2.88
11/05727735723729+0.83%8,70051億7050万+4.59%-2.91
11/04720725716723+1.4%6,80051億2794万+4.33%-2.89
11/02728728710713-0.7%12,00050億5702万+3.48%-2.85
10/30708725708718+1.7%9,90050億9248万+4.66%-2.87
10/29730737701706-3.95%15,40050億737万+3.52%-2.82
10/28730738730735+0.55%7,90052億1306万+8.09%-2.94
10/27737745718731+0.14%17,70051億8469万+8.14%-2.92
10/26720731720730+1.39%18,90051億7759万+8.63%-2.92
10/23711720711720+1.41%20,80051億667万+7.78%-2.88
10/22710710707710+0.28%7,90050億3574万+7.09%-2.84
10/21703708701708+1%16,60050億2156万+7.27%-2.83
10/20699703698701+0.57%4,00049億7191万+6.7%-2.8
10/19698702693697+0.43%13,50049億4354万+6.57%-2.78
10/166956976886940%5,90049億2226万+6.77%-2.77
10/15675695656694+2.81%11,90049億2226万+7.1%-2.77
10/14694697675675-3.16%11,90047億8750万+4.33%-2.7
10/13699699693697+0.72%23,60049億4354万+7.89%-2.78
10/09690694687692+0.73%14,00049億807万+7.29%-2.76
10/08685689681687+0.29%8,10048億7261万+6.68%-2.74
10/07684685670685+1.93%14,70048億5843万+6.37%-2.74
10/06660672660672+2.75%14,00047億6622万+4.51%-2.68
10/05653656640654+1.08%13,60046億3856万+1.87%-2.61
10/02640653640647+1.09%2,60045億8891万+0.78%-2.58
10/01659659640640-3.76%8,30045億3926万-0.16%-2.56
09/30640665638665+5.39%22,10047億1657万+3.91%-2.66
09/296316366306310%20,50044億7543万-1.56%-2.52
09/28620635618631-0.16%8,80044億7543万-1.87%-2.52
09/25632632623632+0.64%9,40044億8252万-2.02%-2.52
09/24626636621628-1.41%6,20044億5415万-2.94%-2.51
09/18642642633637-0.16%2,40045億1798万-2%-2.54
09/17620639617638+1.59%8,20045億2507万-2%-2.55
09/16634634618628-0.48%5,10044億5415万-3.68%-2.51
09/15612635612631+3.1%8,40044億7543万-3.52%-2.52
09/146306386126120%10,50043億4067万-6.71%-2.44
09/11611634611612-3.32%28,70043億4067万-7.13%-2.44
09/10605640598633-1.86%34,70044億8961万-4.24%-2.53
09/09630645625645+9.51%24,30045億7472万-2.71%-2.58
09/08611628580589-9.38%32,20041億7754万-11.43%-2.35
09/07646653630650-1.52%14,10046億1019万-2.84%-2.6
09/04668669649660-0.75%16,70046億8111万-1.49%-2.64
09/03660669645665-0.75%10,60047億1657万-0.75%-2.66
09/026506706506700%8,70047億5204万0%-2.68
09/016596706436700%10,20047億5204万+0.15%-2.68
08/31669670646670+1.06%18,20047億5204万+0.45%-2.68