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
2016
01/29916934911934+1.52%14,20094億5208万-6.22%32.510.54
01/28936940918920-2.13%8,20093億1040万-8.18%32.030.53
01/27930940925940+1.08%18,00095億1280万-6.84%32.720.55
01/26935938930930-1.8%10,20094億1160万-8.37%32.380.54
01/25951970930947-0.21%13,10095億8364万-7.43%32.970.55
01/22927957926949+2.37%13,40096億388万-7.77%33.040.55
01/21950965927927-3.64%14,90093億8124万-10.52%32.270.54
01/20985985955962-0.82%5,60097億3544万-7.85%33.490.56
01/19958978958970-1.22%7,80098億1640万-7.71%33.770.56
01/18951982951982+0.1%6,80099億3784万-7.36%34.190.57
01/159901,004980981-0.51%5,70099億2772万-8.23%34.150.57
01/14998998975986-1.69%13,70099億7832万-8.53%34.330.57
01/131,0011,0171,0001,003+0.3%7,300101億5036万-7.73%34.920.58
01/121,0171,0281,0001,000-2.82%12,700101億2000万-8.68%34.810.58
01/081,0211,0761,0161,029+0.39%10,900104億1348万-6.71%35.820.6
01/071,0381,0461,0231,025-1.25%8,700103億7300万-7.66%35.680.59
01/061,0661,0671,0331,038-2.72%10,700105億456万-6.99%36.140.6
01/051,0671,0801,0621,0670%5,600107億9804万-4.82%37.150.62
01/041,0701,0821,0561,067+0.19%10,300107億9804万-5.24%37.150.62
2015
12/301,0481,0671,0481,065+1.62%4,500107億7780万-5.75%37.080.62
12/291,0331,0601,0301,048+0.87%10,900106億576万-7.58%36.480.61
12/281,0061,0501,0061,039+3.38%9,100105億1468万-8.7%36.170.6
12/251,0431,0439981,005-3.64%32,100101億7060万-12.07%34.990.58
12/241,0531,0641,0351,043-0.95%28,300105億5516万-9.3%36.310.61
12/221,0991,0991,0501,053-1.5%24,100106億5636万-8.75%36.660.61
12/211,0911,0911,0671,069-2.73%15,700108億1828万-7.69%37.210.62
12/181,1001,1081,0931,099-0.36%19,900111億2188万-5.5%38.260.64
12/171,1111,1191,1011,103-0.63%16,500111億6236万-5.32%38.40.64
12/161,1201,1201,1061,110+0.18%11,200112億3320万-4.97%38.640.64
12/151,1181,1181,1051,108-0.72%12,900112億1296万-5.38%38.570.64
12/141,1261,1271,1111,116-2.36%23,800112億9392万-5.02%38.850.65
12/111,1311,1441,1251,143+2.05%36,100115億6716万-2.97%39.790.66
12/101,1271,1481,1171,120-7.05%45,500113億3440万-5%38.990.65
12/091,2041,2051,1941,205+0.08%11,900121億9460万+2.03%41.950.7
12/081,2121,2131,1951,2040%10,900121億8448万+2.12%41.910.7
12/071,2031,2111,2021,204+0.25%13,900121億8448万+2.21%41.910.7
12/041,2001,2021,1951,201-0.08%17,000121億5412万+1.95%41.810.7
12/031,2041,2051,1951,202-0.17%13,200121億6424万+2.04%41.840.7
12/021,2061,2071,1991,204+0.25%12,800121億8448万+2.21%41.910.7
12/011,1801,2081,1781,201+1.78%26,800121億5412万+1.95%41.810.7
11/301,1841,1851,1701,180+0.77%17,400119億4160万+0.17%41.080.68
11/271,1801,1801,1681,171-0.76%5,800118億5052万-0.68%40.770.68
11/261,1731,1821,1601,180-0.76%9,000119億4160万0%41.080.68
11/251,2141,2141,1781,189+3.03%37,500120億3268万+0.76%41.390.69
11/241,1471,1541,1431,154-0.35%14,100116億7848万-2.2%40.170.67
11/201,1631,1631,1151,158-0.09%14,100117億1896万-2.03%40.310.67
11/191,1751,1771,1141,159-0.52%23,200117億2908万-1.95%40.350.67
11/181,1611,1691,1511,165+0.52%7,200117億8980万-1.52%40.560.68
11/171,1561,1651,1561,159+0.26%9,100117億2908万-2.11%40.350.67
11/161,1531,1681,1501,156-1.53%5,900116億9872万-2.53%40.240.67
11/131,1611,1801,1541,174+0.6%6,800118億8088万-1.18%40.870.68
11/121,1771,1891,1641,167-0.85%14,000118億1004万-1.85%40.630.68
11/111,1831,1891,1621,177-0.51%8,100119億1124万-0.93%40.970.68
11/101,1781,1991,1781,183-1.5%7,900119億7196万-0.17%41.180.69
11/091,2041,2041,1891,201+1.01%19,800121億5412万+1.61%41.810.7
11/061,1871,1961,1581,189+1.8%6,600120億3268万+1.02%41.390.69
11/051,1681,1921,1651,168-1.02%8,900118億2016万-0.43%40.660.68
11/041,1841,1961,1701,180+1.99%10,200119億4160万+0.85%41.080.68
11/021,1671,1861,1521,157-1.7%9,200117億884万-0.86%40.280.67
10/301,1681,1851,1631,177-0.93%15,700119億1124万+1.12%40.970.68
10/291,2101,2101,1881,188-1.74%4,900120億2256万+2.24%41.360.69
10/281,1951,2131,1951,209+1%3,800122億3508万+4.31%42.090.7
10/271,2181,2191,1971,197-1.24%4,300121億1364万+3.55%41.670.69
10/261,2151,2161,1951,212+1.08%19,600122億6544万+5.03%42.190.7
10/231,2001,2021,1901,1990%8,300121億3388万+4.35%41.740.7
10/221,1991,2021,1891,199-0.08%6,500121億3388万+4.81%41.740.7
10/211,1821,2001,1801,200+1.69%5,700121億4400万+5.36%41.780.7
10/201,1901,1901,1611,180-1.58%6,200119億4160万+4.06%41.080.68
10/191,1951,2031,1801,199+0.59%9,400121億3388万+5.83%41.740.7
10/161,1871,1921,1751,192+3.56%10,600120億6304万+5.58%41.50.69
10/151,1881,1991,1511,151-3.03%4,500116億4812万+2.22%40.070.67
10/141,1961,1971,1781,187-1.08%5,900120億1244万+5.51%41.320.69
10/131,2111,2181,1911,200-1.23%8,400121億4400万+7.05%41.780.7
10/091,1981,2201,1981,215+1.84%11,900122億9580万+8.68%42.30.71
10/081,1941,1941,1811,193-0.08%8,800120億7316万+7%41.530.69
10/071,1501,1961,1501,194+4.19%10,300120億8328万+7.18%41.570.69
10/061,1271,1581,1271,146+2.69%11,500115億9752万+3.06%39.90.67
10/051,0911,1191,0911,116+2.29%9,900112億9392万+0.63%38.850.65
10/021,0831,1051,0651,091-0.64%13,600110億4092万-1.45%37.980.63
10/011,0851,1081,0681,098+1.2%18,700111億1176万-0.63%38.220.64
09/301,0841,1001,0841,085+0.09%16,600109億8020万-1.81%37.770.63
09/291,0801,1011,0801,084-1.81%17,900109億7008万-2.34%37.740.63
09/281,1001,1161,0901,104+0.82%18,700111億7248万-1.16%38.430.64
09/251,1101,1191,0651,095-1.35%18,800110億8140万-2.49%38.120.64
09/241,1081,1261,1001,110-0.98%12,600112億3320万-1.77%38.640.64
09/181,1441,1441,1121,121-2.01%5,000113億4452万-1.41%39.020.65
09/171,1241,1461,1241,144+1.78%7,200115億7728万+0.09%39.830.66
09/161,1161,1261,1061,124+2.09%6,400113億7488万-2.01%39.130.65
09/151,0831,1211,0831,101+2.51%10,100111億4212万-4.51%38.330.64
09/141,0811,0931,0671,074-0.19%17,500108億6888万-7.41%37.390.62
09/111,0701,1051,0701,076+0.56%34,300108億8912万-7.88%37.460.62
09/101,0531,0911,0511,070-6.39%34,700108億2840万-8.94%37.250.62
09/091,1481,1491,0871,143+3.25%18,900115億6716万-3.38%39.790.66
09/081,1231,1371,1071,107-1.42%9,800112億284万-6.82%38.540.64
09/071,1101,1401,0951,123+0.81%10,000113億6476万-6.03%39.090.65
09/041,1301,1421,1131,114+0.72%15,100112億7368万-7.24%38.780.65
09/031,1121,1341,1021,106-0.72%17,800111億9272万-8.37%38.50.64
09/021,1181,1391,1071,114-2.37%13,500112億7368万-8.24%38.780.65
09/011,1681,1681,1411,141-2.4%6,100115億4692万-6.55%39.720.66
08/311,1781,1781,1511,169+2.9%8,400118億3028万-4.65%40.70.68