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
20191/1, 株式分割 1→2
2016
01/29517530502526+1.64%791,200200億1440万-5.99%15.552.15
01/28522524509517-2.54%814,000196億9066万-7.68%15.32.11
01/27535537522531-0.38%579,200202億483万-5.6%15.72.17
01/26534545529533-1.75%1,049,200202億8100万-5.59%15.762.18
01/25544549529542+0.18%397,400206億4282万-3.9%16.042.22
01/22519541508541+7.45%506,200206億474万-4.08%16.012.21
01/21527544503504-4.91%648,600191億7650万-10.73%14.92.06
01/20558572526530-5.19%578,400201億6674万-6.45%15.672.16
01/19559569544559-0.45%358,000212億7125万-1.5%16.532.28
01/18556567548561-2.69%454,600213億6647万-0.88%16.62.29
01/15596602571577-1.11%439,800219億5680万+1.68%17.062.36
01/14584593569583-3.8%595,600222億437万+2.64%17.252.38
01/13585613585606+5.85%523,600230億8035万+6.88%17.932.48
01/12587614564573-2.72%734,000218億446万+1.33%16.942.34
01/08600604583589-3.37%702,800224億1384万+4.16%17.422.41
01/07638640605609-3.33%978,200231億9461万+7.98%18.022.49
01/06593640585630+9.19%1,831,600239億9443万+12.1%18.642.58
01/05566581560577+1.67%356,000219億7585万+3.22%17.082.36
01/04581589564568-1.73%290,600216億1403万+1.7%16.82.32
2015
12/30570578564578+2.03%204,800219億9489万+3.68%17.092.36
12/29562568555566+0.71%275,000215億5690万+1.8%16.752.31
12/28541562541562+4.85%260,800214億455万+1.44%16.632.3
12/25532542530536-0.28%296,200204億1431万-2.9%15.862.19
12/24549554537538-2.18%275,600204億7144万-2.63%15.912.2
12/22549560547550-0.81%208,400209億2847万-0.27%16.262.25
12/21563564548554-1.77%306,800210億9986万+0.73%16.42.26
12/18559573558564-0.35%284,800214億8072万+2.73%16.692.31
12/17550569547566+4.24%300,200215億5690万+3.28%16.752.31
12/16550553539543+1.59%223,800206億8091万-0.73%16.072.22
12/15547547533535-2.11%299,800203億5718万-2.11%15.822.18
12/14537550536546-1.36%277,200207億9517万0%16.162.23
12/11553559546554+1.56%242,400210億8082万+1.56%16.382.26
12/10547558544545-1.62%290,400207億5708万+0.18%16.132.23
12/09574577554554-4.81%504,400210億9986万+2.21%16.42.26
12/08586597573582-0.77%499,400221億6628万+7.78%17.222.38
12/07556588547587+4.55%1,067,000223億3767万+9.01%17.362.4
12/04563572555561-1.84%503,400213億6647万+4.66%16.62.29
12/03573575562572+0.35%323,600217億6637万+7.02%16.912.34
12/02562571554570+1.79%287,000216億9020万+7.05%16.852.33
12/01561567553560+0.36%342,800213億934万+5.57%16.562.29
11/30555565554558+0.72%246,600212億3316万+5.59%16.52.28
11/27568569552554-1.77%366,200210億8082万+5.23%16.382.26
11/26544565543564+4.45%454,000214億6168万+7.33%16.682.3
11/25548548534540-0.09%235,400205億4761万+3.15%15.972.21
11/24525541523540+3.55%354,600205億6665万+3.25%15.982.21
11/20523525517522-0.19%231,800198億6205万-0.29%15.432.13
11/19523528518523+1.26%286,600199億14万-0.29%15.462.14
11/18529531515516-2.27%380,600196億5258万-1.71%15.272.11
11/17522537522528+2.13%227,000201億961万+0.38%15.632.16
11/16521523514517-2.18%264,200196億9066万-1.9%15.32.11
11/13540541525529-2.49%294,000201億2866万+0.09%15.642.16
11/12540550535542+1.31%343,800206億4282万+2.26%16.042.22
11/11525538525535+2%231,600203億7622万+0.94%15.832.19
11/10526531523525-1.5%213,600199億7631万-1.41%15.522.14
11/09539541528533+1.04%269,400202億8100万-0.09%15.762.18
11/06514530509527+3.23%356,200200億7153万-1.13%15.62.15
11/05517517508511+0.1%199,000194億4310万-4.4%15.112.09
11/04518519508510+0.2%267,000194億2406万-4.49%15.092.08
11/02520523507509-1.93%251,600193億8597万-5.04%15.062.08
10/30526528515519-1.98%240,200197億6684万-3.35%15.362.12
10/29523532520530+2.72%323,400201億6674万-1.58%15.672.16
10/28525529514516-0.87%161,600196億3353万-4.54%15.262.11
10/27523531520520-1.33%242,800198億492万-4.24%15.392.13
10/26515532515527+3.43%372,000200億7153万-3.3%15.62.15
10/23531533505510-2.02%538,800194億502万-6.68%15.082.08
10/22523529515520-0.57%309,200198億492万-5.11%15.392.13
10/21511526511523+2.45%408,000199億1918万-4.74%15.482.14
10/20533537503511-3.86%819,800194億4310万-7.18%15.112.09
10/19546547530531-2.66%231,000202億2387万-3.63%15.722.17
10/16553558543546-0.55%244,200207億7613万-0.82%16.142.23
10/15540554536549+1.76%275,800208億9039万-0.09%16.232.24
10/14551552536539-3.23%189,800205億2856万-1.46%15.952.2
10/13551572550557+1.46%350,800212億1412万+1.83%16.482.28
10/09543550534549+0.64%243,800209億943万+0.73%16.252.24
10/08554554535546-2.24%237,800207億7613万+0.46%16.142.23
10/07563563552558-0.09%170,400212億5221万+2.95%16.512.28
10/06579579559559-2.02%301,200212億7125万+3.43%16.532.28
10/05553574553570+3.45%241,400217億924万+5.75%16.872.33
10/02540553536551+0.64%180,600209億8560万+2.8%16.312.25
10/01545557542548+1.48%299,200208億5230万+2.72%16.22.24
09/30538543533540+2.08%189,800205億4761万+1.6%15.972.21
09/29533538526529-3.03%263,000201億2866万-0.47%15.642.16
09/28548553541545-0.46%237,800207億5708万+2.44%16.132.23
09/25538552524548+1.01%711,000208億5230万+2.53%16.22.24
09/24561575542542-5.82%438,400206億4282万+1.12%16.042.22
09/18578588566576-1.88%247,800219億1872万+6.97%17.032.35
09/17581589569587+1.73%220,600223億3767万+9.01%17.362.4
09/16565585565577+3.78%371,600219億5680万+7.16%17.062.36
09/15549570545556+2.68%249,600211億5699万+3.25%16.442.27
09/14553558539541-2.17%161,800206億474万+0.19%16.012.21
09/11537557537553+0.27%268,400210億6177万+2.03%16.372.26
09/10525560519552+2.89%470,600210億464万+1.57%16.322.25
09/09525539521536+6.24%301,600204億1431万-1.65%15.862.19
09/08523531504505-3.72%408,600192億1458万-7.77%14.932.06
09/07519547510524+4.07%952,600199億5727万-4.9%15.512.14
09/04522525497504-2.42%357,400191億7650万-9.12%14.92.06
09/03520522510516+1.28%196,800196億5258万-7.86%15.272.11
09/02492519490510+1.39%246,200194億502万-9.66%15.082.08
09/01523530502503-4.01%274,000191億3841万-11.53%14.872.05
08/31523535511524+0.38%277,400199億3823万-8.64%15.492.14