株価チャート

2015/08/14～2016/01/14

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
20193/1, 株式分割 1→2
2016
01/14675685658679-1.31%249,000390億8160万-1.67%50.961.76
01/13687697669688+6.1%240,200396億-0.22%51.641.79
01/12688688644648-6.02%225,600373億2480万-5.68%48.671.68
01/08689700683690-0.79%132,200397億1520万+0.36%51.791.79
01/07707715690695-1.63%179,800400億3200万+1.46%52.21.81
01/06698725698707+0.28%172,800406億9440万+3.29%53.071.84
01/05723723688705-4.08%312,600405億7920万+3.6%52.911.83
01/04717746716735+1.87%263,600423億720万+8.65%55.171.91
2015
12/30729734708721-1.1%124,600415億2960万+7.45%54.151.87
12/29748748715729-2.54%175,400419億9040万+9.46%54.761.9
12/28699750693748+6.86%281,000430億8480万+13.33%56.181.94
12/25694713693700-0.43%207,800403億2000万+7.2%52.581.82
12/24760768699703-4.29%367,000404億9280万+8.49%52.81.83
12/22722748717735+2.51%345,200423億720万+14.41%55.171.91
12/21718724694717-1.44%208,000412億7040万+12.66%53.821.86
12/18738741708727+4.98%466,800418億7520万+15.4%54.61.89
12/17665700660693+5.64%267,200398億8800万+10.8%52.011.8
12/16643657641656+2.99%80,200377億5680万+5.56%49.231.7
12/15652665633637-5.07%196,200366億6240万+2.83%47.811.65
12/14649676642671+2.6%107,800386億2080万+8.5%50.361.74
12/11650662646654+0.38%134,200376億4160万+6.43%49.081.7
12/10637658632651-0.23%120,000374億9760万+6.55%48.91.69
12/09669678652653-3.4%234,000375億8400万+7.32%49.011.7
12/08650677650676+3.92%225,000389億880万+11.84%50.741.76
12/07653654645650+0.15%122,600374億4000万+8.7%48.821.69
12/04631649630649+1.41%89,200373億8240万+9.26%48.751.69
12/03642654640640-0.31%153,600368億6400万+8.66%48.071.66
12/026426526376420%75,000369億7920万+9.74%48.221.67
12/01658658637642-2.43%191,200369億7920万+10.31%48.221.67
11/30635665628658+6.13%454,600379億80万+13.84%49.421.71
11/27602620596620+2.23%149,000357億1200万+8.2%46.571.61
11/26604616599607+0.75%207,000349億3440万+6.59%45.551.58
11/25599606591602+0.58%105,800346億7520万+6.36%45.221.56
11/24583602583599+2.92%99,600344億7360万+6.31%44.951.56
11/20564591563582+2.92%158,200334億9440万+3.84%43.681.51
11/19572572561565-0.62%119,600325億4400万+1.25%42.441.47
11/185645695615690%127,800327億4560万+2.25%42.71.48
11/17580580566569-0.44%56,400327億4560万+2.43%42.71.48
11/16570581569571-1.72%56,000328億8960万+3.25%42.891.48
11/13576585570581-1.19%63,800334億6560万+5.25%43.641.51
11/12599599585588-1.75%63,800338億6880万+7.1%44.161.53
11/11601605597599-0.25%34,200344億7360万+9.62%44.951.56
11/10613616596600-2.83%171,000345億6000万+10.5%45.071.56
11/09585618582618+7.86%260,800355億6800万+14.35%46.381.61
11/06573576571573-0.52%90,600329億7600万+6.61%431.49
11/055845875735760%131,600331億4880万+7.57%43.231.5
11/04562576556576+2.13%214,200331億4880万+8.18%43.231.5
11/02529569529564+7.13%210,200324億5760万+6.32%42.321.46
10/30530533522526-1.31%52,600302億9760万-0.57%39.511.37
10/29541544507533-1.3%102,400307億80万+0.95%40.031.39
10/28541551538540-0.18%25,000311億400万+2.08%40.561.4
10/27554554540541-1.9%64,600311億6160万+2.27%40.631.41
10/26543553543552+2.04%82,000317億6640万+4.06%41.421.43
10/23544544536541+1.5%57,600311億3280万+1.98%40.61.41
10/22534535529533+0.47%48,800306億7200万+0.09%401.38
10/21533533528530-0.38%36,600305億2800万-0.75%39.811.38
10/20534535530532+1.43%57,000306億4320万-0.75%39.961.38
10/19524544518525+0.19%67,200302億1120万-2.51%39.41.36
10/16529529521524-1.13%36,200301億5360万-3.06%39.321.36
10/15525531522530+0.76%45,400304億9920万-2.31%39.771.38
10/14530536525526-0.85%41,000302億6880万-3.22%39.471.37
10/13530542528530+0.19%61,200305億2800万-2.93%39.811.38
10/09524530521529+0.38%43,800304億7040万-3.47%39.731.38
10/08518527516527+1.84%40,000303億5520万-4.36%39.581.37
10/07518521515518+0.39%71,600298億800万-6.59%38.871.35
10/06523529515516-1.06%53,400296億9280万-7.45%38.721.34
10/05530532518521-1.98%57,400300億960万-6.8%39.131.35
10/02520535520532+0.85%80,000306億1440万-5.09%39.921.38
10/015275355155270%125,400303億5520万-5.72%39.581.37
09/30489527481527+4.56%263,800303億5520万-5.89%39.581.37
09/29522522503504-4.18%68,400290億3040万-10.16%37.861.31
09/28528537518526-1.03%46,200302億9760万-6.9%39.511.37
09/25513536513532+2.02%158,400306億1440万-6.26%39.921.38
09/24529534520521-4.23%96,400300億960万-8.6%39.131.35
09/18554555541544-1.72%87,600313億3440万-5.06%40.861.41
09/17556562532554-0.81%95,800318億8160万-3.74%41.571.44
09/16565566552558-0.27%30,400321億4080万-3.13%41.911.45
09/15572581557560-1.76%51,000322億2720万-3.03%42.021.45
09/14579585570570-2.23%26,400328億320万-1.64%42.781.48
09/11578588577583-1.52%26,000335億5200万+0.43%43.751.51
09/10575592574592+0.34%34,200340億7040万+1.81%44.431.54
09/09577591577590+3.42%48,400339億5520万+1.29%44.281.53
09/08566585564570+1.88%82,200328億3200万-2.23%42.811.48
09/07563573548560-0.53%69,800322億2720万-4.36%42.021.45
09/04600601560563-5.78%116,400324億-4.34%42.251.46
09/03600605594597+0.51%50,800343億8720万+1.02%44.841.55
09/02563606563594+0.17%77,400342億1440万+0.34%44.621.54
09/01610617587593-1.98%156,800341億5680万-0.17%44.541.54
08/31587605584605+3.6%83,800348億4800万+1.68%45.441.57
08/28580588567584+1.65%59,600336億3840万-2.01%43.861.52
08/27565588562575+5.8%94,800330億9120万-3.93%43.151.49
08/26523548522543+4.83%97,400312億7680万-9.65%40.781.41
08/25504546491518-3%226,400298億3680万-14.38%38.911.35
08/24554560534534-6.4%280,000307億5840万-12.6%40.111.39
08/21575580568571-2.14%98,600328億6080万-7.24%42.851.48
08/20591594583583-1.27%53,400335億8080万-5.51%43.791.52
08/19611612589591-3.36%66,400340億1280万-4.6%44.351.53
08/18612615602611+2.35%67,800351億9360万-1.45%45.891.59
08/17591599588597+1.53%52,600343億8720万-3.71%44.841.55
08/14583590581588+0.94%43,800338億6880万-5.01%44.161.53