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
20198/1, 株式分割 1→2
2016
01/29364371355371+1.09%168,400157億9886万-4.26%-7.53
01/28365380365367-0.41%99,200156億2829万-6.03%-7.45
01/27361372361368+2.36%123,000156億9225万-6.36%-7.48
01/26360373357360-1.37%125,400153億2979万-8.99%-7.31
01/25347366346365+7.05%191,600155億4300万-8.19%-7.41
01/22331345329341+5.09%334,200145億1960万-15.3%-6.92
01/21333355323324-5.12%296,800138億1600万-20.78%-6.59
01/20375376340342-9.78%262,800145億6224万-17.91%-6.94
01/19369390368379+0.93%181,800161億3999万-10.31%-7.7
01/18375377370375-3.85%182,600159億9075万-12.38%-7.62
01/15405408390390-2.62%144,400166億3038万-10.14%-7.93
01/14405405389401-1.72%157,400170億7812万-9.18%-8.14
01/13399410399408+2.9%117,200173億7661万-9.04%-8.29
01/12412413393396-5.04%257,200168億8623万-12.78%-8.05
01/08415423410417-0.83%171,400177億8171万-9.15%-8.48
01/07428434418421-1.29%199,800179億3096万-8.98%-8.55
01/06419426413426+2.16%223,000181億6549万-8.58%-8.66
01/05418423408417-2.11%323,600177億8171万-11.28%-8.48
01/04418434416426+2.04%382,400181億6549万-10.32%-8.66
2015
12/30413422412418+0.12%234,800178億303万-12.66%-8.49
12/29404418398417+3.99%344,800177億8171万-13.31%-8.48
12/28391404384401+8.82%402,200170億9944万-16.98%-8.15
12/25366383365369-2.9%553,200157億1357万-24.18%-7.49
12/24404410378380-7.78%633,200161億8263万-22.71%-7.72
12/22422423410412-3.74%324,800175億4718万-16.87%-8.37
12/21434437416428-3.06%444,200182億2945万-14.16%-8.69
12/18424448415441+4.01%603,600188億512万-11.8%-8.97
12/17415430403424+1.92%1,844,800180億8020万-15.54%-8.62
12/16416422416416-15.27%1,278,600177億3907万-17.62%-8.46
12/15500509487491-1.6%225,600209億3722万-3.35%-9.98
12/14490503486499-0.8%181,000212億7835万-1.58%-10.15
12/11508514500503-0.4%131,200214億4892万-0.59%-10.23
12/10515518504505-2.04%193,200215億3421万-0.2%-10.27
12/09522540516516-2.83%185,400219億8195万+1.88%-10.48
12/08560560529531-5.77%265,400226億2158万+4.84%-10.79
12/07589589558563-2.34%364,000240億744万+11.71%-11.45
12/04555590543577+2.76%865,000245億8311万+14.84%-11.72
12/03518562517561+8.51%576,200239億2216万+12.65%-11.41
12/02503520503517+2.17%162,400220億4591万+4.44%-10.51
12/01517525501506-2.03%193,200215億7685万+2.43%-10.29
11/30536538515517-0.77%170,400220億2459万+4.98%-10.5
11/27540542519521-2.8%277,400221億9516万+6.22%-10.58
11/26502540496536+8.29%432,600228億3479万+9.73%-10.89
11/25503503493495-0.4%196,200210億8646万+1.96%-10.05
11/24490513486497+3.12%276,200211億7175万+2.58%-10.1
11/204824854784820%68,400205億3212万-0.31%-9.79
11/19485485479482+0.31%76,600205億3212万-0.1%-9.79
11/18488489479480-0.62%96,800204億6816万-0.41%-9.76
11/17497497483483-1.23%80,400205億9608万+0.21%-9.82
11/16480494479489+1.88%138,400208億5193万+1.45%-9.94
11/13483485478480-2.64%111,400204億6816万-0.41%-9.76
11/12484496480493+1.96%104,600210億2250万+2.07%-10.02
11/11480486477484-0.31%124,000206億1740万+0.1%-9.83
11/10492492479485+0.1%51,800206億8137万+0.21%-9.86
11/09476494476485+1.15%144,800206億6004万-0.1%-9.85
11/06488488477479-2.74%101,000204億2551万-1.64%-9.74
11/05508508493493-2.76%122,200210億118万+0.92%-10.01
11/04505509503507+0.8%188,400215億9817万+3.79%-10.3
11/02500504491503+0.8%217,200214億2760万+2.97%-10.22
10/30489505488499+0.71%173,800212億5703万+2.57%-10.38
10/29494497492495+1.02%138,200211億779万+2.06%-10.31
10/284894984844900%141,800208億9458万+1.03%-10.2
10/27480495479490+1.45%293,800208億9458万+1.24%-10.2
10/26471485470483+2.77%166,000205億9608万+0.21%-10.06
10/23460471455470+3.3%278,800200億4174万-2.49%-9.79
10/22457461454455-1.3%198,000194億211万-5.6%-9.47
10/21470470456461-0.43%177,600196億5796万-4.75%-9.6
10/20473473458463-2.53%200,800197億4324万-4.73%-9.64
10/19475482469475+1.71%142,400202億5495万-2.66%-9.89
10/16465477465467+1.08%118,200199億1381万-4.5%-9.72
10/15460471458462-1.7%275,800197億60万-5.71%-9.62
10/14485485469470-3.09%184,600200億4174万-4.28%-9.79
10/13493496481485-1.72%123,600206億8137万-1.82%-10.1
10/09485497478494+1.02%107,800210億4382万-0.3%-10.28
10/08507507488489-3.65%230,400208億3061万-1.31%-10.17
10/07500508500507+1.4%116,000216億1949万+2.01%-10.56
10/06509513496500-1.67%202,200213億2100万+0.4%-10.41
10/05509516505509-0.2%159,000216億8345万+1.9%-10.59
10/02513523508510-2.49%220,600217億2609万+2.1%-10.61
10/01518544502523+4.6%830,600222億8044万+5.13%-10.88
09/30494508478500+1.73%300,600212億9967万+0.91%-10.4
09/29486500481491-2%484,400209億3722万-1.21%-10.22
09/28480508477501+6.03%450,600213億6364万0%-10.43
09/25470488460473+2.05%305,600201億4834万-6.44%-9.84
09/24480490462463-7.49%400,400197億4324万-9.39%-9.64
09/18480510480501+5.93%991,400213億4232万-3.19%-10.42
09/17455488455473+7.39%1,198,200201億4834万-9.31%-9.84
09/16453455423440-4.35%1,296,200187億6248万-16.67%-9.16
09/15475478458460-6.6%1,413,800196億1532万-14.02%-9.58
09/14505527490493-1.7%515,800210億118万-9.3%-10.25
09/11505514497501-1.57%398,400213億6364万-8.74%-10.43
09/10506510495509-1.83%251,600217億477万-8.12%-10.6
09/09506523494519+8.47%409,600221億987万-7.41%-10.8
09/08498505473478-3.43%309,000203億8287万-15.4%-9.95
09/07485506475495-1%297,200211億779万-13.46%-10.31
09/04545545492500-6.02%458,000213億2100万-13.49%-10.41
09/03516544513532+4.52%355,800226億8554万-8.75%-11.08
09/02489529487509+0.99%450,600217億477万-13.58%-10.6
09/01542548502504-7.01%543,000214億9156万-15.44%-10.49
08/31547553530542+1.98%380,200231億1196万-10.26%-11.29