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
01/29611613609613+0.33%13,70047億3162万-8.1%6.920.45
01/28611619610611-3.02%15,20047億1618万-8.94%6.90.45
01/27600630600630+3.28%134,50048億6284万-6.67%7.110.46
01/26626628610610-2.56%153,40047億846万-10.16%6.890.45
01/25627630625626-0.16%46,80048億3196万-8.35%7.070.46
01/22630641625627-0.48%27,20048億3968万-8.6%7.080.46
01/21640647630630-3.23%33,10048億6284万-8.56%7.110.46
01/206536626516510%19,30050億2493万-5.79%7.350.48
01/19651664651651-0.61%14,30050億2493万-6.06%7.350.48
01/18650655647655-0.61%13,80050億5581万-5.76%7.40.48
01/15657669657659+1.23%10,10050億8668万-5.32%7.440.48
01/14670677647651-4.41%25,30050億2493万-6.73%7.350.48
01/13675684675681+1.04%6,00052億5650万-2.58%7.690.5
01/12689689671674-2.32%17,40052億247万-3.71%7.610.49
01/08688693682690-0.58%15,90053億2597万-1.57%7.790.51
01/07695697691694-0.14%8,60053億5684万-1%7.840.51
01/06698700695695-1%9,20053億6456万-0.86%7.850.51
01/05692702692702+0.72%8,10054億1859万0%7.930.51
01/04694705691697-1.13%26,70053億8000万-0.57%7.870.51
2015
12/30708709705705-0.42%12,40054億4175万+0.71%7.960.52
12/29706708704708+0.57%9,80054億6491万+1.29%80.52
12/28699708698704+0.72%11,80054億3403万+1%7.950.52
12/25705705694699-1.27%22,20053億9544万+0.43%7.890.51
12/24708708702708+0.85%13,00054億6491万+2.02%80.52
12/22709709702702-1.68%8,10054億1859万+1.3%7.930.51
12/21718719705714-0.97%16,30055億1122万+3.33%8.060.52
12/18719729717721+0.28%14,50055億6525万+4.64%8.140.53
12/17712720710719+1.55%21,10055億4981万+4.81%8.120.53
12/16699709699708+1.29%13,30054億6491万+3.51%80.52
12/15709711698699-0.71%21,10053億9544万+2.34%7.890.51
12/14721724695704+2.03%79,50054億3403万+3.38%7.950.52
12/116916946736900%15,50053億2597万+1.47%7.790.51
12/10695695685690-0.72%8,30053億2597万+1.62%7.790.51
12/09695695690695-0.14%3,40053億6456万+2.51%7.850.51
12/086966966916960%3,20053億7228万+2.81%7.860.51
12/07697697696696+0.72%1,70053億7228万+2.81%7.860.51
12/04696696687691-0.72%4,70053億3369万+2.22%7.80.51
12/03690696686696+0.14%7,20053億7228万+2.81%7.860.51
12/02699699695695-0.71%5,10053億6456万+2.51%7.850.51
12/01706706700700-0.28%7,00054億316万+3.09%7.90.51
11/30700706700702+0.72%18,90054億1859万+3.39%7.930.51
11/27688697687697+1.31%8,30053億8000万+2.5%7.870.51
11/26680692680688+1.18%8,10053億1053万+1.03%7.770.5
11/25678680675680+1.04%9,70052億4878万-0.44%7.680.5
11/24675677671673+0.6%9,50051億9475万-1.61%7.60.49
11/20668674665669+0.6%12,20051億6387万-2.62%7.550.49
11/19668672665665+0.61%18,10051億3300万-3.48%7.510.49
11/18665665661661-0.15%4,80051億212万-4.48%7.460.48
11/17661665660662-0.45%10,10051億984万-4.75%7.480.48
11/16667667663665+0.76%4,20051億3300万-4.73%7.510.49
11/13660661659660-0.15%3,80050億9440万-5.71%7.450.48
11/12668668659661-0.6%11,30051億212万-5.84%7.460.48
11/11667668662665+0.15%4,50051億3300万-5.54%7.510.49
11/10663667660664-0.45%10,00051億2528万-5.95%7.50.49
11/09653667653667-0.45%11,20051億4843万-5.79%7.530.49
11/06671674665670-0.15%8,30051億7159万-5.37%7.570.49
11/05670678667671+0.15%3,90051億7931万-5.36%7.580.49
11/04681682653670+0.45%15,20051億7159万-5.63%7.570.49
11/02687688665667-3.33%17,30051億4843万-6.06%7.530.49
10/30690705670690+1.47%21,80053億2597万-2.95%7.790.51
10/29712712680680-4.49%22,90052億4878万-4.36%7.680.5
10/28714723709712-0.28%10,10054億9578万+0.14%8.040.52
10/27715717712714-0.14%1,90055億1122万+0.56%8.060.52
10/26717720713715-0.14%4,40055億1894万+0.85%8.070.52
10/23716720713716-0.28%7,60055億2666万+1.13%8.090.52
10/22719720713718-0.28%3,90055億4209万+1.7%8.110.53
10/21728728720720-1.1%5,20055億5753万+2.27%8.130.53
10/207287297237280%2,10056億1928万+3.7%8.220.53
10/19726728726728-0.82%1,50056億1928万+4.15%8.220.53
10/16731736731734+0.41%2,90056億6559万+5.31%8.290.54
10/15726738726731-0.95%2,10056億4244万+5.33%8.260.54
10/14733740726738+2.07%4,30056億9647万+6.65%8.330.54
10/13723738723723-2.03%11,40055億8069万+4.78%8.160.53
10/09726742717738+1.93%11,20056億9647万+7.11%8.330.54
10/08714725714724+1.83%5,70055億8841万+5.23%8.180.53
10/07707712707711+0.14%16,50054億8806万+3.34%8.030.52
10/06712715685710+0.28%24,00054億8034万+3.2%8.020.52
10/05707710701708+0.28%7,70054億6491万+2.91%80.52
10/02687707687706+2.77%11,80054億4947万+2.62%7.970.52
10/01690690687687-0.29%2,50053億281万0%7.760.5
09/30685689685689+0.58%60053億1825万0%7.780.5
09/29687687684685-0.29%1,50052億8737万-0.87%7.740.5
09/28684688683687+0.15%3,60053億281万-0.87%7.760.5
09/25690694685686-0.15%5,60052億9509万-1.29%7.750.5
09/24684687683687+0.15%4,20053億281万-1.43%7.760.5
09/18685687685686+0.15%1,60052億9509万-2%7.750.5
09/17686687683685+0.44%3,90052億8737万-2.42%7.740.5
09/16685685682682-0.29%1,70052億6422万-3.13%7.70.5
09/15676684676684+1.18%1,10052億7965万-3.25%7.720.5
09/14684684670676+0.3%6,70052億1790万-4.65%7.630.5
09/11666674664674+1.51%2,40052億247万-5.34%7.610.49
09/10660666660664+0.61%2,80051億2528万-7.13%7.50.49
09/09661667656660+0.15%6,90050億9440万-8.08%7.450.48
09/08667667658659-0.9%2,30050億8668万-8.73%7.440.48
09/07678678659665-2.06%2,70051億3300万-8.28%7.510.49
09/04700705665679-2.72%14,20052億4106万-6.86%7.670.5
09/03700700698698-0.14%2,20053億8772万-4.51%7.880.51
09/02700702699699-1.55%3,80053億9544万-4.64%7.890.51
09/01720720700710-1.39%1,80054億8034万-3.4%8.020.52
08/31719720717720+0.14%1,50055億5753万-2.31%8.130.53