株価チャート

2015/09/16~2016/01/22

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
01/22886897860885+4.61%80,40047億7687万-23.18%24.473.5
01/21891950829846-5.05%98,30045億6636万-28.06%23.393.34
01/20963972883891-10.27%79,50048億926万-26.06%24.643.52
01/19910998910993+9.36%58,30053億5981万-19.46%27.463.92
01/18884921868908-2.26%97,80049億102万-27.94%25.113.59
01/151,0151,030911929-8.92%134,00050億1437万-28.1%25.693.67
01/141,0221,0431,0001,020-5.56%66,50055億555万-22.96%28.24.03
01/131,0701,0981,0651,080+3.35%42,80058億2940万-20.12%29.864.27
01/121,1601,1881,0301,045-12.18%107,40056億4049万-24.17%28.94.13
01/081,1861,2251,1601,190-1.49%44,00064億2314万-15.3%32.94.7
01/071,2031,2411,1811,208-3.82%56,20065億2030万-15.52%33.44.77
01/061,2801,3051,2521,2560%87,70067億7938万-13.74%34.734.96
01/051,1971,2731,1901,256+5.63%81,60067億7938万-15.08%34.734.96
01/041,2201,2421,1851,189-4.19%64,00064億1774万-21%32.884.7
2015
12/301,2401,2651,2311,241-0.88%64,80066億9842万-19.31%34.314.9
12/291,1931,2831,1701,252+2.62%128,20067億5779万-20.36%34.624.94
12/281,1331,2401,1301,220+8.83%135,70065億8507万-23.89%33.734.82
12/251,1241,1481,0751,121-0.27%138,20060億5070万-31.31%314.43
12/241,2371,2381,1001,124-6.88%129,60060億6690万-32.53%31.084.44
12/221,2851,2921,1951,207-5.78%114,70065億1490万-29%33.374.77
12/211,3961,3961,2801,281-9.79%88,90069億1432万-25.95%35.425.06
12/181,4141,4691,4101,420-2.07%46,80076億6459万-19.36%39.265.61
12/171,4001,4801,3521,450+5.15%77,20078億2652万-18.81%40.095.73
12/161,4531,4531,3301,379-2.41%87,50074億4329万-23.9%38.135.45
12/151,4821,5501,4131,413-3.88%74,70076億2680万-23.29%39.075.58
12/141,4581,4971,4061,470-7.08%132,30079億3447万-21.47%40.655.81
12/111,6331,6331,5521,582-0.69%51,40085億3900万-16.52%43.746.25
12/101,6301,6391,5881,593-4.09%65,90085億9837万-16.6%44.056.29
12/091,7011,7141,6561,661-2.58%38,90089億6541万-13.98%45.936.56
12/081,7381,7401,6931,705-1.56%61,50092億290万-12.74%47.146.73
12/071,7301,7591,7221,732+0.7%50,40093億4864万-11.63%47.896.84
12/041,7351,7361,7031,720-1.43%39,80092億8387万-12.6%47.566.79
12/031,7301,7691,7221,745+1.39%42,90094億1881万-11.87%48.256.89
12/021,8021,8071,7121,721-5.23%114,40092億8926万-13.78%47.596.8
12/011,8541,8541,8161,816-1.57%38,20098億204万-9.34%50.217.17
12/01株式分割 1→4
11/301,8241,8631,8221,845+1.21%44,10099億5857万-8.07%51.027.29
11/271,9131,9181,8151,823-4.7%106,20098億3982万-9.3%50.417.2
11/261,9802,0001,9001,913-4.94%81,300103億2560万-5.01%52.97.56
11/252,0532,0731,9932,013-3.36%130,400108億6267万-0.27%55.657.95
11/242,0752,1302,0402,083+2.33%270,800112億4050万+3.45%57.588.22
11/201,9702,0351,9602,035+3.83%127,200109億8411万+1.34%56.278.04
11/191,9381,9781,9301,960-0.13%69,200105億7929万-2.34%54.27.74
11/182,0002,0031,9381,963-0.51%74,800105億9279万-2.22%54.267.75
11/171,9802,0151,9501,973+1.15%111,200106億4676万-2.06%54.547.79
11/161,9482,0101,9431,950-5.34%180,800105億2532万-3.7%53.927.7
11/131,9932,0601,9502,060+0.24%201,600111億1905万+0.98%56.968.14
11/122,0632,0752,0432,055-2.14%114,400110億9206万+0.78%56.828.12
11/112,1332,1382,0632,100-0.83%193,600113億3496万+3.19%58.078.29
11/102,1132,1502,0882,118-1.85%273,200114億2941万+3.9%58.558.36
11/092,0832,1832,0232,158+5.12%581,600116億4532万+6.23%59.668.52
11/062,0002,0651,9552,053+4.19%276,000110億7857万+2.01%56.758.11
11/052,0832,0981,9651,970-6.86%460,800106億3327万-1.55%54.477.78
11/042,3002,3152,1032,115-4.94%2,551,200114億1592万+6.33%58.488.35
11/022,2252,2252,1932,225+20.27%671,600120億966万+12.54%61.528.79
10/301,8901,9001,8151,850-4.76%260,00099億8556万-5.8%51.157.31
10/292,0402,0451,8981,943-3.6%332,800104億8483万-1.79%53.717.67
10/282,1152,1631,9882,015-6.28%956,000108億7616万+1.56%55.727.96
10/271,9382,1631,9332,150+12.86%2,855,600116億484万+7.88%59.458.49
10/261,9031,9581,8081,905+0.66%472,000102億8242万-5.97%52.687.52
10/231,9731,9731,8701,893-2.2%270,800102億1495万-52.337.47
10/221,9482,0201,9281,935+0.39%485,200104億4435万-53.57.64
10/212,0002,0601,9131,928-4.34%611,600102億5738万-52.557.51
10/201,8682,0981,8652,015+6.75%1,607,600107億2302万-54.937.85
10/191,9581,9901,8851,888-2.83%479,200100億4452万-51.467.35
10/162,0352,1251,9101,943-3.36%782,400103億3720万-52.967.56
10/152,0082,0901,9802,010+2.03%723,600106億9641万-54.87.83
10/142,1132,1731,9681,970-7.51%1,271,200104億8355万-53.717.67
10/132,3002,3752,1302,130-5.33%2,108,400113億3500万-58.078.29
10/092,4132,5082,2132,250-2.7%5,064,400119億7360万-61.348.76
10/082,0052,3851,9682,313+13.22%5,581,600123億620万-63.049
10/072,0032,1001,9602,043+3.94%1,258,400108億6936万-55.687.95
10/062,1282,1851,9651,965-9.24%1,800,800104億5694万-53.577.65
10/052,0182,2951,9802,165+11.45%5,077,200115億2126万-59.028.43
10/021,6981,9431,6981,943+14.77%2,387,600103億3720万-52.967.56
10/011,7751,7951,6781,693-4.24%1,042,40086億3175万-44.226.32
09/301,7251,9131,6951,768+5.21%2,590,00095億4025万-52.228.17
09/291,7751,8331,6531,680-6.67%1,105,20090億6796万-49.637.76
09/281,8651,8981,7751,800-5.88%1,055,60097億1568万-53.188.32
09/252,2002,2131,8831,913-12.87%2,687,200103億2291万-56.58.84
09/242,0932,4232,0702,195+4.4%6,452,400118億4773万-64.8510.14
09/182,1102,2601,9902,103-5.4%4,445,200113億4845万-62.119.72
09/173,0033,0752,2232,223-25.23%3,886,000119億9616万-65.6610.27
09/162,5632,9932,5182,9730%2,958,400160億4436万-87.8213.74