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
20239/1, 株式分割 1→2
2016
01/29680685678679+0.22%4,40033億5290万-7.74%12.722.25
01/28669685669678+1.27%5,40033億4549万-8.45%12.692.24
01/27662680662669-2.12%27,00033億352万-10.32%12.532.22
01/26688710680684-1.8%22,60033億7512万-9.11%12.82.26
01/25687698678696+3.57%25,40034億3684万-8.06%13.042.31
01/22664678640672+5.83%30,20033億1833万-11.81%12.592.23
01/21683699632635-9.35%39,80031億3563万-17.43%11.892.1
01/20709711700701-1.13%9,60034億5906万-9.96%13.122.32
01/197117177017090%11,20034億9857万-9.63%13.272.35
01/18691713691709-2.21%12,00034億9857万-10.32%13.272.35
01/15729749725725-0.48%7,80035億7758万-8.98%13.572.4
01/14750750724728-3.58%20,60035億9486万-9.11%13.632.41
01/13775775755755+3.14%5,40037億2819万-6.09%14.142.5
01/12775776728732-5.55%34,80036億1461万-9.18%13.712.43
01/08763775759775+1.04%18,20038億2695万-4.2%14.522.57
01/07791793765767-3.03%26,60037億8744万-5.54%14.372.54
01/06798798789791-0.13%5,00039億595万-2.94%14.812.62
01/05800800778792-1.68%18,40039億1089万-3.06%14.832.62
01/04807814804806-0.19%10,60039億7755万-1.53%15.092.67
2015
12/30817817803807+0.56%8,20039億8496万-1.47%15.112.67
12/29799804789803+1.65%22,20039億6274万-2.13%15.032.66
12/28787793773790+2.8%10,20038億9855万-3.95%14.792.62
12/25763771763768+0.92%33,60037億9238万-6.91%14.382.54
12/24760775758761+0.13%13,60037億5781万-8.09%14.252.52
12/22789791758760-3.86%28,80037億5288万-8.65%14.232.52
12/21817817783791-3.48%40,60039億348万-5.33%14.812.62
12/18837837811819-0.49%17,80040億4422万-2.03%15.342.71
12/17836839817823+0.86%28,40040億6397万-1.56%15.412.73
12/16825827816816+0.43%10,40040億2940万-2.16%15.282.7
12/15825834811813-4.19%32,80040億1212万-2.46%15.222.69
12/14853870810848-2.86%34,00041億8742万+2.05%15.882.81
12/11859890856873+2.95%41,20043億1087万+5.43%16.352.89
12/10853854841848-0.53%13,80041億8742万+2.91%15.882.81
12/09854854846853+0.59%7,80042億964万+3.84%15.972.82
12/08878878848848-1.45%36,40041億8495万+3.61%15.872.81
12/07875879858860+7.23%100,60042億4668万+5.52%16.112.85
12/04806813801802-1.17%14,20039億6027万-1.23%15.022.66
12/03824824808812-0.31%10,00040億718万+0.31%15.22.69
12/02848848810814-2.16%21,00040億1953万+1.12%15.252.7
12/01850850806832-0.95%14,40041億841万+4%15.582.76
11/30859860839840+0.12%10,40041億4792万+5.66%15.732.78
11/27841849838839+1.08%3,40041億4298万+6.34%15.712.78
11/26858858826830+0.3%7,40040億9854万+6%15.552.75
11/25835835826828-1.19%4,80040億8619万+6.36%15.52.74
11/24850850838838-1.47%5,80041億3557万+8.34%15.692.78
11/20844855844850-0.64%14,80041億9730万+10.82%15.922.82
11/19858858837856+0.35%10,20042億2445万+12.42%16.022.83
11/18857857852853-0.58%11,60042億964万+13.06%15.972.82
11/17848860845858+1.96%22,40042億3433万+14.79%16.062.84
11/16808848807841+3.44%14,80041億5285万+13.65%15.752.79
11/13810825810813+1.06%11,60040億1459万+10.76%15.232.69
11/12794805794805+1.32%9,60039億7262万+10.36%15.072.67
11/11779800779794+1.93%11,00039億2077万+9.67%14.872.63
11/10778782766779+0.52%8,00038億4670万+8.19%14.592.58
11/09765780765775+1.31%6,20038億2695万+8.39%14.522.57
11/06761771761765+0.13%5,80037億7757万+7.59%14.332.53
11/05785785761764-2.05%11,40037億7263万+8.22%14.312.53
11/04779785775780+0.65%8,00038億5164万+11.11%14.612.58
11/02768775768775+0.98%8,60038億2695万+11.35%14.522.57
11/01株式分割 1→3
10/30770796765768-2.85%14,60037億8991万+11.23%14.372.54
10/29749810745790+8.52%36,60039億102万+15.33%14.82.62
10/28705728690728+3.02%18,40035億9486万+7.06%13.632.41
10/27702712702707+0.47%7,80034億8952万+4.38%13.242.34
10/26708709698703+1.32%23,40034億7306万+4.04%13.172.33
10/23695697693694+0.12%6,60034億2779万+2.84%132.3
10/22697698692693-0.24%6,00034億2368万+2.87%12.992.3
10/21695695689695-0.71%6,00034億3191万+3.12%13.022.3
10/20698700695700+0.72%10,80034億5660万+4.01%13.112.32
10/19696698695695-0.12%8,40034億3191万+3.58%13.022.3
10/16700700688696+0.6%5,40034億3602万+4.17%13.032.31
10/15691692691692+0.73%1,20034億1545万+3.54%12.952.29
10/14692692683687+0.49%2,40033億9076万+2.03%12.862.28
10/13688692683683-0.24%7,80033億7430万+0.79%12.82.26
10/096946946686850%11,40033億8253万+0.44%12.832.27
10/08681685681685-0.24%2,40033億8253万0%12.832.27
10/07692692687687-0.72%3,60033億9076万-0.34%12.862.28
10/06692693687692+1.22%15,00034億1545万-0.05%12.952.29
10/05664687660683+3.67%21,00033億7430万-1.39%12.82.26
10/02663663653659+0.25%4,20032億5496万-5.02%12.352.18
10/01667667639658-0.13%9,60032億4673万-5.26%12.312.18
09/30673673638658-0.5%18,00032億5085万-5.55%12.332.18
09/29658695658662+5.17%79,80032億6731万-6.01%12.392.19
09/28624636612629+0.27%11,40031億682万-11.38%11.782.08
09/25637637610628-1.44%9,00030億9859万-12.73%11.752.08
09/24652652618637-2.92%13,80031億4386万-12.55%11.922.11
09/18668668653656-1.75%9,00032億3850万-10.89%12.282.17
09/17697697667668-0.87%19,20032億9611万-10.04%12.52.21
09/16675675668673-0.86%8,40033億2492万-9.86%12.612.23
09/156736796736790%6,60033億5372万-9.69%12.722.25
09/14719719673679-0.73%18,00033億5372万-10.28%12.722.25
09/11685685670684+2.37%13,20033億7841万-10.21%12.812.27
09/10632668630668+3.89%33,00033億23万-12.86%12.522.21
09/09658658630643+2.66%57,60031億7678万-16.88%12.052.13
09/08677702623627-10.48%89,40030億9448万-19.97%11.742.08
09/07770770700700-14.29%144,00034億5660万-11.62%13.112.32
09/04817843793817+0.41%79,80040億3270万+2.34%15.32.71
09/03812815790813+3.17%30,00040億1624万+1.92%15.232.7
09/02718796718788+5.46%35,40038億9279万-1.34%14.762.61
09/01798799746748-4.27%29,40036億9115万-6.56%142.48
08/31766783735781+1.96%23,40038億5575万-2.76%14.622.59