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
01/29939939902911-0.33%123,700406億5040万-7.42%-6.39
01/28921926905914-0.87%112,700407億8427万-7.86%-6.41
01/27929938921922+0.77%80,600411億4124万-7.8%-6.46
01/26940947911915-4.59%116,800408億2889万-9.05%-6.41
01/25965965930959+2.57%63,200427億9224万-5.42%-6.72
01/22930937905935+3.66%111,200417億2132万-8.87%-6.55
01/21926976900902-4.04%173,200402億4881万-12.85%-6.32
01/209851,014928940-5.43%163,900419億4443万-10.22%-6.59
01/199751,019971994+1.53%70,800443億5401万-5.51%-6.97
01/18950997941979-2.68%128,200436億8468万-7.03%-6.86
01/151,0011,0209861,006-0.89%102,300448億8947万-4.64%-7.05
01/149951,0279581,0150%189,900452億9106万-4.15%-7.11
01/131,0201,0311,0051,015+1%99,800452億9106万-4.52%-7.11
01/121,0481,0691,0011,005-6.25%167,500448億4484万-5.63%-7.04
01/081,0011,0851,0011,072+4.59%144,300478億3450万+0.28%-7.51
01/071,0641,0711,0201,025-3.76%134,100457億3728万-3.76%-7.18
01/061,0601,0771,0451,065+1.43%94,400475億2215万+0.28%-7.47
01/051,0051,0861,0041,050+1.84%262,300468億5282万-0.66%-7.36
01/041,0411,0701,0111,031-0.39%136,900460億501万-2%-7.23
2015
12/301,0491,0501,0281,035+0.49%113,400461億8350万-1.15%-7.25
12/299781,0429601,030+5.97%135,800459億6039万-1.15%-7.22
12/28971978952972+3.4%155,800433億7233万-6.27%-6.81
12/25935976933940-0.74%328,500419億4443万-9.09%-6.59
12/241,0241,040934947-7.52%651,300422億5678万-8.24%-6.64
12/221,0971,1091,0221,024-8.41%462,300456億9266万-0.58%-7.18
12/211,1351,2321,1031,118+1.45%638,700498億2980万+9.07%-7.83
12/181,0701,1261,0501,102+2.23%258,400491億1668万+8.36%-7.72
12/171,1121,1301,0601,078-3.84%454,300480億4698万+6.73%-7.55
12/161,2851,2951,1031,121-9.6%848,600499億6352万+11.54%-7.85
12/151,1951,2841,1901,240+5.71%887,600552億6740万+24.25%-8.68
12/141,1901,1991,1181,173-2.49%610,600522億8118万+19.09%-8.21
12/111,0661,2041,0571,203+14.46%930,200536億1830万+23.51%-8.42
12/101,0211,0631,0211,051+2.64%212,100468億4358万+9.37%-7.36
12/091,0201,0351,0201,024-1.73%112,100456億4018万+7.23%-7.17
12/081,0801,0911,0331,042-5.53%203,000464億4245万+9.34%-7.3
12/071,1201,1261,0801,103+0.46%289,600491億6125万+16.11%-7.72
12/041,0301,1009941,098+1.67%479,400489億3839万+16.19%-7.69
12/031,1401,1401,0701,080-1.55%399,100481億3613万+14.89%-7.56
12/029971,1099911,097+11.03%507,300488億9382万+17.08%-7.68
12/01939997935988+5.22%251,700440億3564万+5.89%-6.92
11/30937940921939+1.19%94,400418億5169万+0.54%-6.57
11/27936940916928-0.75%109,800413億6141万-0.85%-6.5
11/26911945911935+1.96%144,800416億7340万-0.64%-6.55
11/25910919899917+1.89%137,400408億7114万-2.96%-6.42
11/24901925898900+0.22%154,400401億1344万-5.26%-6.3
11/20890905890898+0.34%157,600400億2430万-6.17%-6.29
11/19895902890895+0.34%105,800398億9058万-7.06%-6.27
11/188939028928920%86,800397億5687万-7.95%-6.25
11/17908914890892-1.76%122,900397億5687万-8.61%-6.25
11/16910921898908-1.41%66,900404億7000万-7.44%-6.36
11/13930941916921-1.5%40,800410億4942万-6.59%-6.45
11/12949950931935-1.58%76,600416億7340万-5.65%-6.55
11/11940957940950+0.85%86,600423億4196万-4.71%-6.65
11/10925957911942+2.39%134,900419億8540万-6.08%-6.6
11/09930933898920+3.02%129,100410億485万-8.82%-6.44
11/06887910885893+0.56%80,800398億144万-12.11%-6.25
11/05897907888888-1%137,300395億7859万-13.28%-6.22
11/04950956895897-6.37%264,200399億7973万-13.08%-6.28
11/02956967951958-1.34%57,500426億9853万-8.24%-6.71
10/30981988970971-1.02%62,600432億7794万-7.7%-6.8
10/299969969789810%62,700437億2365万-7.37%-6.87
10/289921,004980981-0.71%80,800437億2365万-7.97%-6.87
10/271,0121,018980988-2.18%153,000440億3564万-7.92%-6.92
10/261,0101,0291,0061,010+0.2%67,200450億1619万-6.48%-7.07
10/231,0251,0289991,008+0.4%71,100449億2705万-7.1%-7.06
10/221,0401,0441,0001,004-3.46%103,400447億4877万-7.72%-7.03
10/211,0331,0481,0211,040+0.58%41,600462億4931万-5.02%-7.27
10/201,0381,0511,0321,034-1.99%59,100459億8248万-5.91%-7.22
10/191,0711,0711,0441,055-1.49%34,700469億1636万-4.18%-7.37
10/161,0521,0771,0501,071+2%42,400476億2789万-2.46%-7.48
10/151,0351,0631,0351,050+1.16%34,100466億9401万-4.02%-7.34
10/141,0401,0611,0301,038-1.61%50,100461億6036万-4.77%-7.25
10/131,0421,0681,0311,055+1.64%82,100469億1636万-3.12%-7.37
10/091,0221,0421,0101,038+2.37%66,000461億6036万-4.51%-7.25
10/081,0411,0511,0011,014-3.34%114,400450億9307万-6.63%-7.08
10/071,0711,0761,0211,049-2.87%118,400466億4954万-3.76%-7.33
10/061,1371,1371,0671,080-3.4%157,200480億2813万-1.01%-7.54
10/051,2631,3001,1051,118+3.23%458,100497億1800万+2.57%-7.81
10/021,0591,0931,0511,083-0.55%32,600481億6154万-0.28%-7.57
10/011,1021,1091,0711,089-0.91%43,300484億4143万+1.02%-7.61
09/301,1031,1261,0771,0990%44,000488億8625万+2.42%-7.68
09/291,1491,1611,0891,099-6.79%67,400488億8625万+2.52%-7.68
09/281,1601,1841,1561,179+2.17%86,900524億4485万+9.98%-8.24
09/251,1201,1701,1001,154+0.35%55,900513億3279万+8.15%-8.06
09/241,1161,1501,0951,150-0.61%59,200511億5486万+8.08%-8.04
09/181,1551,1651,1431,157-0.69%36,700514億6624万+9.05%-8.08
09/171,1681,1841,1591,165+1.22%62,300518億2210万+10.22%-8.14
09/161,1411,1921,1411,151+0.26%94,500511億9934万+9.1%-8.04
09/151,0411,1701,0411,148+7.19%162,500510億6589万+8.82%-8.02
09/141,1991,1991,0701,071-9.47%133,000476億4074万+1.32%-7.48
09/111,1941,2101,1481,183+4.32%197,500526億2278万+11.71%-8.27
09/101,0311,1481,0311,134+4.52%127,400504億4314万+7.18%-7.92
09/091,0161,1001,0161,085+9.6%94,500482億6350万+2.26%-7.58
09/089801,010976990+2.06%82,000440億3766万-7.13%-6.92
09/07961999951970+0.83%65,500431億4801万-9.85%-6.78
09/049951,007951962-3.32%119,000427億9215万-11.66%-6.72
09/031,0251,039992995-2.45%66,800442億6007万-9.79%-6.95
09/029901,0809661,020+0.39%91,900453億7214万-8.68%-7.13
09/011,0901,0901,0101,016-6.87%101,200451億9421万-10.09%-7.1
08/311,0901,1151,0621,091-0.18%72,300485億3039万-4.63%-7.62