株価チャート

2015/08/14～2016/01/14

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
20199/1, 株式分割 1→2
2016
01/14475475465468-1.89%24,20069億6009万-4.49%17.121
01/13471480471477+1.38%11,00070億9394万-2.85%17.451.02
01/12479480471471-1.88%31,00069億9727万-4.37%17.221.01
01/08482484478480-0.72%18,40071億3112万-2.74%17.551.02
01/07486488483483-0.72%14,20071億8317万-2.23%17.671.03
01/06492492486487-0.51%14,00072億3522万-1.52%17.81.04
01/05496496488489-0.31%12,40072億7240万-1.21%17.891.05
01/04496498490491-1.01%15,80072億9471万-0.91%17.951.05
2015
12/304914964914960%19,20073億6907万-0.1%18.131.06
12/29495497488496+0.71%22,00073億6907万-0.1%18.131.06
12/28476495476492+4.13%17,20073億1702万-0.81%181.05
12/25485485473473-3.28%74,80070億2702万-4.74%17.281.01
12/24494494489489-0.81%32,20072億6497万-1.71%17.871.04
12/22494496492493-0.61%27,80073億2446万-1.1%18.021.05
12/21495498495496+0.1%26,80073億6907万-0.5%18.131.06
12/18499500495495-0.9%32,00073億6164万-0.6%18.111.06
12/17498500495500+0.5%18,80074億2856万+0.1%18.271.07
12/16498498496497+0.51%12,40073億9138万-0.4%18.181.06
12/15495497495495-0.1%16,20073億5420万-0.9%18.091.06
12/14496497494495-0.4%28,20073億6164万-1%18.111.06
12/114994994964970%25,60073億9138万-0.6%18.181.06
12/10499499497497-0.1%16,00073億9138万-0.6%18.181.06
12/095005004984980%13,00073億9882万-0.5%18.21.06
12/08499500498498-0.2%17,20073億9882万-0.7%18.21.06
12/07498500498499+0.1%23,00074億1369万-0.5%18.241.07
12/04498500498498-0.2%21,60074億625万-0.6%18.221.06
12/03500500498499+0.1%13,80074億2112万-0.4%18.251.07
12/024995014984990%16,00074億1369万-0.5%18.241.07
12/01498499497499+0.2%17,80074億1369万-0.5%18.241.07
11/30500500496498-0.1%36,80073億9882万-0.7%18.21.06
11/27500500498498-0.1%20,20074億625万-0.6%18.221.06
11/26502502498499-0.2%16,60074億1369万-0.5%18.241.07
11/25503503499500-0.3%11,20074億2856万-0.3%18.271.07
11/24500502499501+0.2%19,00074億5087万0%18.331.07
11/205005004985000%10,80074億3600万-0.2%18.291.07
11/19498500498500+0.1%26,60074億3600万-0.2%18.291.07
11/185005014985000%34,00074億2856万-0.3%18.271.07
11/17500501499500-0.2%26,80074億2856万-0.3%18.271.07
11/16502502499501-0.2%22,80074億4343万-0.1%18.311.07
11/13501504500502+0.1%13,60074億5830万+0.1%18.351.07
11/12502502499501+0.1%16,40074億5087万0%18.331.07
11/11502505500501-1.18%24,80074億4343万-0.1%18.311.07
11/10510510506507-0.78%8,80075億3266万+1.1%18.531.08
11/09501512501511+1.79%37,80075億9215万+1.9%18.671.09
11/065055055015020%10,20074億5830万+0.1%18.351.07
11/05500505500502-0.1%16,80074億5830万+0.1%18.351.07
11/04504506500502-0.4%18,60074億6574万+0.2%18.361.07
11/02505505500504+0.2%11,00074億9548万+0.6%18.441.08
10/30500505500503+0.8%26,80074億8061万+0.2%18.41.07
10/29502505498499-0.3%61,00074億2112万-0.8%18.251.07
10/28500501498501+0.4%9,00074億4343万-0.89%18.311.07
10/27500502498499-0.2%12,80074億1369万-1.48%18.241.07
10/26500502499500-0.1%12,00074億2856万-1.48%18.271.07
10/23500503499500+0.1%25,00074億3600万-1.57%18.291.07
10/22501502499500-0.2%8,60074億2856万-2.06%18.271.07
10/21500501497501+0.7%11,60074億4343万-2.05%18.311.07
10/20500500496497-0.6%17,20073億9138万-2.74%18.181.06
10/19500501498500+0.1%10,80074億3600万-2.34%18.291.07
10/16503503499500-0.1%21,80074億2856万-2.44%18.271.07
10/15499503498500+0.3%14,20074億3600万-2.53%18.291.07
10/14500502498499-0.3%11,60074億1369万-2.83%18.241.07
10/13503503498500+0.2%13,20074億3600万-2.72%18.291.07
10/09503503498499+0.1%13,40074億2112万-2.92%18.251.07
10/08504505496499-0.99%31,80074億1369万-3.2%18.241.07
10/07507507501504-0.59%16,20074億8805万-2.61%18.421.08
10/06507509500507+0.2%21,20075億3266万-2.22%18.531.08
10/05502506502506-0.1%12,80075億1779万-2.41%18.491.08
10/02500507498506+1.61%22,60075億2523万-2.32%18.511.08
10/01502505498498-0.7%23,40074億625万-4.05%18.221.06
09/30500505496502+1.52%21,60074億5830万-3.37%18.351.07
09/29503505494494-2.56%46,00073億4676万-5%18.071.06
09/28500511500507-5.32%74,80075億4010万-2.69%18.551.08
09/25533536532536+0.75%58,60079億6395万+2.39%19.591.14
09/24534538530532-0.37%63,20079億446万+1.43%19.441.14
09/18531534530534+0.47%25,40079億3421万+1.81%19.521.14
09/17532534531531-0.38%25,80078億9703万+1.34%19.421.13
09/16533533531533+0.76%18,20079億2677万+1.52%19.51.14
09/15530533527529-0.19%29,80078億6728万+0.76%19.351.13
09/14529537529530+0.19%25,00078億8216万+0.95%19.391.13
09/11525530525529+1.93%32,00078億6728万+0.76%19.351.13
09/105205245185190%19,00077億1856万-1.14%18.991.11
09/09510522510519+2.98%24,00077億1856万-1.14%18.991.11
09/08506512502504-0.69%35,00074億9548万-4%18.441.08
09/07506511503508+0.3%27,80075億4754万-3.52%18.561.08
09/04508515506506-1.94%43,60075億2523万-3.98%18.511.08
09/03525525510516-0.29%34,80076億7395万-2.09%18.881.1
09/02515526513518-0.58%30,60076億9626万-1.99%18.931.11
09/01531532521521-1.89%30,60077億4087万-1.42%19.041.11
08/31530531523531+0.28%31,40078億8959万+0.47%19.411.13
08/28525529523529+1.83%28,60078億6728万+0.19%19.351.13
08/27520524515520+1.76%37,60077億2600万-1.61%191.11
08/26508519507511-0.1%56,40075億9215万-3.31%18.671.09
08/25496520481511+1.89%129,60075億9959万-3.22%18.691.09
08/24501513501502-4.2%79,60074億5830万-5.2%18.351.07
08/21535535522524-2.97%86,80077億8549万-1.23%19.151.12
08/20543544538540-1.28%37,80080億2344万+1.98%19.741.15
08/19550550546547-0.64%18,80081億2754万+3.31%19.991.17
08/18550551544550+0.46%68,80081億7960万+4.17%20.121.18
08/17543549543548+1.39%100,40081億4242万+4.09%20.031.17
08/14535540534540+0.93%44,80080億3088万+2.86%19.751.15