株価チャート

2015/08/28～2016/01/28

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
01/281,2301,2401,2181,218-1.46%3,600124億2360万-3.49%-0.44
01/271,2401,2401,2121,236+0.24%2,900126億720万-2.29%-0.45
01/261,2811,2811,2331,233-3.82%4,600125億7660万-2.76%-0.45
01/251,2791,2851,2351,282+5.17%6,100130億7640万+0.87%-0.46
01/221,1901,2211,1791,219+3.48%7,500124億3380万-4.09%-0.44
01/211,1951,2171,1761,178-2%7,600120億1560万-7.54%-0.43
01/201,2371,2471,1951,202-2.83%14,400122億6040万-6.02%-0.43
01/191,2321,2681,2101,237+0.41%6,100126億1740万-3.51%-0.45
01/181,1961,2491,1891,232+0.82%5,000125億6640万-4.2%-0.45
01/151,2471,2471,2201,222+0.41%3,800124億6440万-5.27%-0.44
01/141,2121,2341,2001,217-1.06%9,300124億1340万-6.02%-0.44
01/131,2261,2401,2151,230+1.65%4,400125億4600万-5.46%-0.44
01/121,2501,2501,2101,210-3.43%11,100123億4200万-7.42%-0.44
01/081,2531,3001,2511,253-1.18%8,100127億8060万-4.57%-0.45
01/071,2931,2931,2631,268-1.86%4,100129億3360万-3.79%-0.46
01/061,3071,3201,2851,292-0.77%7,100131億7840万-2.27%-0.47
01/051,3101,3101,3001,302-0.61%8,500132億8040万-1.74%-0.47
01/041,3351,3431,3051,310-1.87%6,800133億6200万-1.28%-0.47
2015
12/301,3281,3431,3271,335+0.75%4,200136億1700万+0.45%-0.48
12/291,3151,3411,3051,325+0.76%3,700135億1500万-0.53%-0.48
12/281,3181,3181,3101,315+1%1,300134億1300万-1.42%-0.48
12/251,3101,3131,3001,302-1.74%9,400132億8040万-2.62%-0.47
12/241,3291,3311,2981,325+1.15%9,200135億1500万-1.12%-0.48
12/221,2961,3151,2961,310+1.08%7,400133億6200万-2.38%-0.47
12/211,3021,3121,2801,296-0.54%10,900132億1920万-3.57%-0.47
12/181,3151,3171,2801,303-0.31%13,500132億9060万-3.27%-0.47
12/171,3091,3151,3051,307+0.85%5,800133億3140万-3.26%-0.47
12/161,2851,2991,2841,296+1.09%4,800132億1920万-4.28%-0.47
12/151,2981,3061,2821,282-0.85%3,200130億7640万-5.53%-0.46
12/141,2811,2991,2771,293-1.07%3,200131億8860万-5%-0.47
12/111,2771,3201,2771,307+1.87%11,000133億3140万-4.11%-0.47
12/101,2801,3121,2801,283-4.11%11,800130億8660万-5.94%-0.46
12/091,3301,3451,3161,338+0.45%5,300136億4760万-1.98%-0.48
12/081,3421,3491,3271,332-0.75%8,000135億8640万-2.42%-0.48
12/071,3611,3611,3201,342-1.4%8,200136億8840万-1.61%-0.48
12/041,3851,3851,3501,361-1.23%5,100138億8220万-0.07%-0.49
12/031,3651,3791,3651,378-0.07%3,700140億5560万+1.32%-0.5
12/021,3901,3901,3571,379+0.29%11,200140億6580万+1.62%-0.5
12/011,3591,3781,3581,375+1.18%4,600140億2500万+1.55%-0.5
11/301,3581,3641,3581,359+0.07%3,400138億6180万+0.52%-0.49
11/271,3581,3651,3551,3580%4,800138億5160万+0.52%-0.49
11/261,3681,3721,3551,358-1.24%7,900138億5160万+0.67%-0.49
11/251,3941,3941,3661,375-1.36%6,700140億2500万+2.08%-0.5
11/241,3851,3941,3791,394+0.65%9,500142億1880万+3.8%-0.5
11/201,3871,3911,3751,385-0.07%3,300141億2700万+3.44%-0.5
11/191,3901,3951,3751,386+0.43%6,000141億3720万+3.82%-0.5
11/181,3811,3931,3281,3800%24,000140億7600万+3.84%-0.5
11/171,3601,3801,3601,380+1.47%6,000140億7600万+3.99%-0.5
11/161,3511,3671,3461,360-1.02%2,700138億7200万+2.72%-0.49
11/131,3701,3911,3561,374-1.65%5,100140億1480万+4.09%-0.5
11/121,3791,4051,3741,397+1.31%11,100142億4940万+6.16%-0.5
11/111,3741,3921,3701,379+0.29%9,300140億6580万+5.11%-0.5
11/101,3731,3801,3431,375+0.07%11,700140億2500万+5.2%-0.5
11/091,3441,3831,3411,374+2.08%19,900140億1480万+5.61%-0.5
11/061,3211,3461,3211,346+1.2%4,200137億2920万+4.02%-0.49
11/051,3101,3451,3091,330+0.61%7,800135億6600万+3.34%-0.48
11/041,3311,3331,3161,322+0.38%9,100134億8440万+3.36%-0.48
11/021,3121,3191,2831,3170%6,400134億3340万+3.54%-0.48
10/301,3031,3371,3031,317+1.07%8,300134億3340万+4.11%-0.48
10/291,3101,3191,3011,303-0.08%7,000132億9060万+3.66%-0.47
10/281,3001,3101,2971,304+0.38%4,200133億80万+4.15%-0.47
10/271,3101,3151,2911,299-0.84%4,600132億4980万+4.17%-0.47
10/261,3001,3151,2961,310-0.53%5,200133億6200万+5.56%-0.47
10/231,3301,3301,3001,317-0.45%3,200134億3340万+6.64%-0.48
10/221,3191,3261,3101,323+0.3%5,800134億9460万+7.74%-0.48
10/211,3051,3191,2871,319+1.15%5,900134億5380万+8.03%-0.48
10/201,3101,3101,2951,304+1.4%5,600133億80万+7.33%-0.47
10/191,2861,3151,2801,286-0.39%3,300131億1720万+6.28%-0.46
10/161,3051,3051,2501,291+0.86%8,500131億6820万+7.32%-0.47
10/151,2501,2991,2501,280+2.4%5,300130億5600万+6.84%-0.46
10/141,2851,3011,2501,250-4.94%9,600127億5000万+4.69%-0.45
10/131,2851,3151,2851,315+1.39%9,700134億1300万+10.32%-0.48
10/091,2811,3011,2751,297+1.25%15,000132億2940万+9.18%-0.47
10/081,2771,2811,2661,281+0.47%3,800130億6620万+8.28%-0.46
10/071,2791,2821,2401,275-0.55%8,900130億500万+8.05%-0.46
10/061,2651,2821,2541,282+2.31%9,300130億7640万+8.83%-0.46
10/051,2311,2561,2311,253+1.79%7,100127億8060万+6.91%-0.45
10/021,2351,2401,2171,231+1.74%14,400125億5620万+5.48%-0.44
10/011,1801,2221,1621,210+3.42%9,700123億4200万+4.13%-0.44
09/301,1331,1901,1331,170+4.74%10,300119億3400万+1.04%-0.42
09/291,1231,1491,1161,117-1.85%9,000113億9340万-3.87%-0.4
09/281,1461,1611,1291,138-1.98%4,100116億760万-2.57%-0.41
09/251,1201,1611,1201,161+3.57%14,900118億4220万-1.11%-0.42
09/241,1501,1501,1201,121-3.36%11,600114億3420万-5.08%-0.41
09/181,1741,1741,1491,160-1.11%6,900118億3200万-2.36%-0.42
09/171,1551,1751,1551,173+1.56%5,800119億6460万-1.84%-0.42
09/161,1681,1801,1521,155-0.69%4,100117億8100万-3.75%-0.42
09/151,1501,1701,1151,163+0.87%13,100118億6260万-3.57%-0.42
09/141,1701,1701,1521,153+0.44%3,100117億6060万-4.87%-0.42
09/111,1361,1621,1361,148-2.13%18,700117億960万-5.82%-0.41
09/101,1411,1731,1411,1730%3,500119億6460万-4.32%-0.42
09/091,1451,1801,1441,173+5.58%8,400119億6460万-4.79%-0.42
09/081,1601,1631,1111,111-4.22%7,400113億3220万-10.26%-0.4
09/071,1711,2001,1601,160-1.94%5,600118億3200万-6.98%-0.42
09/041,2011,2021,1681,183-1.25%11,300120億6660万-5.66%-0.43
09/031,1981,2221,1851,198-0.58%11,400122億1960万-4.92%-0.43
09/021,2001,2101,1651,205+1.86%14,400122億9100万-4.67%-0.44
09/011,2011,2291,1831,183-2.71%10,600120億6660万-6.7%-0.43
08/311,2231,2391,1831,216-0.57%10,600124億320万-4.48%-0.44
08/281,1601,2271,1451,223+8.42%21,900124億7460万-4.23%-0.44