株価チャート

2015/09/09～2016/02/09

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
20184/25, 株式分割 1→2
20164/1, 株式分割 1→2
2016
02/09495550483544+6.1%440,40033億3318万+22.19%304.39
02/08484535481513+4.59%601,20031億4162万+16.74%28.284.14
02/05623648489490-18.67%1,196,80030億370万+12.9%27.033.96
02/04513628489603+19.9%2,434,80036億9332万+40.12%33.244.87
02/03488520488503+1.31%189,20030億8032万+19.36%27.724.06
02/02483543463496+3.33%473,20030億4048万+19.23%27.374.01
02/01521587476480-5.84%976,40029億4240万+17.07%26.483.88
01/29423515399510+20.51%588,80031億2476万+25.55%28.124.12
01/28428428418423+0.77%41,20025億9299万+5.75%23.343.42
01/27428429410420+2.07%63,20025億7306万+5.2%23.163.39
01/26418428410411-3.97%100,40025億2096万+3.33%22.693.32
01/25395429393428+9.53%156,80026億2517万+8.14%23.633.46
01/22359406345391+6.83%214,00023億9683万-0.76%21.573.16
01/21363375313366+2.95%513,20022億4358万-6.87%20.192.96
01/20404408351356-15.61%404,40021億7921万-9.54%19.612.87
01/19442442413421+14.78%627,20025億8226万+7.19%23.243.4
01/18350378338367+1.8%257,60022億4971万-5.9%20.252.97
01/15400411358361-10.71%239,60022億986万-7.56%19.892.91
01/14421421382404-6%212,00024億7498万+3.53%22.283.26
01/13463493425430-0.87%228,00026億3283万+10.98%23.73.47
01/12475520419433-8.79%484,40026億5582万+12.83%23.93.5
01/08504587454475-7.99%1,377,20029億1175万+24.67%26.213.84
01/07425516425516+24.02%1,576,40031億6461万+36.94%28.484.17
01/06393416390416+8.82%242,40025億5161万+12.5%22.973.36
01/05397397358383-1.16%96,80023億4472万+3.94%21.13.09
01/04396407384387+1.11%80,00023億7231万+5.45%21.353.13
2015
12/30383387382383+0.07%17,60023億4625万+4.29%21.123.09
12/29389389375383-0.91%14,80023億4472万+4.22%21.13.09
12/28390390375386+2.18%26,80023億6618万+6.34%21.33.12
12/25359389359378+6.41%130,80023億1560万+4.93%20.843.05
12/24365368344355-2.74%35,60021億7615万-0.28%19.592.87
12/22358379358365+0.69%45,60022億3745万+3.4%20.142.95
12/21388388356363-7.64%82,40022億2212万+3.57%202.93
12/18394411390393+0.32%152,40024億602万+13.11%21.663.17
12/17398398383391+3.44%66,40023億9836万+14.07%21.593.16
12/16376391373378+0.8%61,20023億1867万+11.58%20.873.06
12/15374419365375+0.81%335,60023億28万+12.01%20.73.03
12/14349373327372+3.47%106,40022億8189万+12.12%20.543.01
12/11353367350360+1.91%44,00022億526万+9.68%19.852.91
12/10359368349353-1.26%28,00021億6389万+8.95%19.482.85
12/09346358346358+2.73%26,40021億9147万+11.37%19.722.89
12/08358362345348-2.52%28,00021億3324万+9.43%19.22.81
12/07359360352357+3.63%19,20021億8841万+12.97%19.72.89
12/04348354344345-2.96%18,40021億1178万+9.71%19.012.78
12/03365369338355-2.54%72,00021億7615万+13.78%19.592.87
12/02369387364364+1.6%239,60022億3285万+18.26%20.12.94
12/01347376347359+3.31%109,20021億9760万+17.54%19.782.9
11/30370382347347-4.93%108,40021億2711万+14.9%19.152.8
11/27369424364365-0.88%322,80022億3745万+21.67%20.142.95
11/26393400368368-5.03%263,20022億5737万+24.41%20.322.98
11/25361394351388+5.22%514,40023億7690万+33.25%21.393.13
11/24313369313369+25.55%324,00022億5890万+28.85%20.332.98
11/20293296293294+0.69%2,80017億9915万+4.45%16.192.37
11/19299299287292-0.93%14,80017億8689万+4.11%16.082.36
11/18290296290294+2.71%19,20018億375万+5.85%16.232.38
11/17287290281287+0.09%12,00017億5624万+3.43%15.812.32
11/16291292278286-1.89%24,00017億5471万+4.09%15.792.31
11/13300306290292+1.66%49,60017億8842万+6.09%16.12.36
11/12296301287287-2.63%51,20017億5931万+4.74%15.832.32
11/11282297282295+5.65%18,00018億681万+7.57%16.262.38
11/10278285275279+0.27%10,80017億1027万+2.57%15.392.25
11/09279285278278+1.74%11,60017億567万+2.68%15.352.25
11/06275276270274-1.44%19,20016億7655万+1.3%15.092.21
11/05279284275278-0.45%20,40017億107万+3.54%15.312.24
11/04290290278279-0.09%16,40017億873万+4.4%15.382.25
11/02287287275279-3.88%24,80017億1027万+5.28%15.392.25
10/30303308283290-3.49%60,40017億7923万+9.94%16.012.35
10/29296304295301+1.95%29,60018億4359万+14.79%16.592.43
10/28280297276295+7.37%36,80018億835万+13.46%16.282.38
10/27277283275275-0.9%42,00016億8421万+6.49%15.162.22
10/26278285276277-2.72%39,20016億9954万+7.46%15.32.24
10/23296299285285-1.04%60,40017億4705万+10.89%15.722.3
10/22278334278288+7.87%487,60017億6544万+12.94%15.892.33
10/21257275257267+4.91%64,40016億3671万+5.12%14.732.16
10/20254258254255+0.49%18,80015億6008万+0.59%14.042.06
10/19260260250253-2.13%32,40015億5242万+0.5%13.972.05
10/16252259252259+3.19%19,20015億8613万+2.68%14.282.09
10/15251254251251+0.1%19,60015億3709万-0.1%13.832.03
10/14256256250251-1.96%26,00015億3556万-0.2%13.822.02
10/13258260255256-0.78%36,40015億6621万+1.79%14.12.06
10/09272272255258-3.47%45,20015億7847万+3%14.212.08
10/08285285265267-4.13%84,80016億3517万+6.7%14.722.16
10/07323335275278-2.54%736,00017億567万+11.3%15.352.25
10/06258286255286+15.12%100,40017億5011万+14.66%15.752.31
10/05253257248248-1.49%11,20015億2024万0%13.682
10/02246253246252+2.76%6,80015億4322万+1.51%13.892.03
10/01242245240245+2.51%8,00015億185万-0.81%13.521.98
09/30240240238239+0.42%6,80014億6507万-2.85%13.191.93
09/29246246238238-1.86%15,20014億5894万-4.03%13.131.92
09/28248248239243-2.9%6,40014億8652万-3.39%13.381.96
09/25241250241250+1.94%11,60015億3096万-1.28%13.782.02
09/24243246243245-0.2%2,00015億185万-4.3%13.521.98
09/18253253245246-2.96%14,40015億491万-5.21%13.541.98
09/17255263251253-4.98%18,40015億5089万-3.44%13.962.04
09/16248274248266+7.58%21,60016億3211万+0.47%14.692.15
09/15246248244248+0.81%9,20015億1717万-7.65%13.662
09/14245249244246-0.81%12,40015億491万-10.07%13.541.98
09/11242248242248+3.13%11,60015億1717万-10.97%13.662
09/10240241234240-1.64%10,40014億7120万-14.89%13.241.94
09/09241248237244+2.74%21,60014億9572万-14.98%13.461.97