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
01/29685685641666-0.3%761,000261億2924万+12.12%-0.89
01/28657685655668+1.37%649,300262億771万+13.03%-0.89
01/27649716639659+4.77%2,848,600258億5461万+12.07%-0.88
01/26619648619629-1.41%463,600246億7761万+7.34%-0.84
01/25632662618638+3.74%1,160,100250億3071万+8.87%-0.85
01/22618630598615+2.84%1,133,300241億2835万+5.13%-0.82
01/21564668562598+5.28%3,047,100234億6139万+2.05%-0.8
01/20601602563568-3.73%722,900222億8440万-3.4%-0.76
01/19546634544590+9.06%2,478,800231億4752万-0.34%-0.79
01/18541552533541-3.57%592,200212億2510万-9.08%-0.72
01/15579585559561-3.11%493,300220億976万-6.81%-0.75
01/14562579558579+0.87%431,500227億1596万-4.46%-0.77
01/13566592563574+2.32%794,300225億1979万-5.9%-0.77
01/12566568551561-2.43%899,100220億976万-8.63%-0.75
01/08578586568575-1.71%592,200225億5903万-7.11%-0.77
01/07583598578585+0.69%674,500229億5136万-6.25%-0.78
01/06607610578581-3.65%580,200227億9443万-7.78%-0.78
01/05581615580603+3.08%862,200236億5755万-5.04%-0.8
01/04598618584585-2.34%682,000229億5136万-8.59%-0.78
2015
12/30580603580599+2.04%370,200235億62万-7.28%-0.8
12/29581592576587-0.34%311,400230億2982万-9.83%-0.78
12/28562594559589+6.51%592,400231億829万-10.08%-0.79
12/25560569552553-2.3%931,700216億9590万-16.21%-0.74
12/24575594560566-2.08%1,259,900222億593万-15.02%-0.76
12/22590595578578-2.03%684,000226億7673万-13.73%-0.77
12/21595596588590-1.99%594,700231億4752万-12.72%-0.79
12/18606619602602-1.63%692,700236億1832万-11.47%-0.8
12/17612629609612-0.33%631,600240億1065万-10.4%-0.82
12/16614631604614+0.66%783,100240億8912万-10.63%-0.82
12/15636641602610-4.69%977,400239億3219万-11.59%-0.81
12/14636645633640-1.99%439,200251億918万-7.78%-0.85
12/11664668651653-1.95%615,700256億1921万-6.31%-0.87
12/10673684666666-2.49%500,100261億2924万-4.86%-0.89
12/09691696677683-2.15%813,400267億9620万-2.98%-0.91
12/08754761698698+3.71%3,929,100273億8470万-1.27%-0.93
12/07675677667673+1.2%286,300264億387万-5.21%-0.9
12/04666669662665-1.34%562,900260億9001万-6.86%-0.89
12/03695700670674-2.6%848,600264億4310万-6.13%-0.9
12/02695704691692-0.72%633,900271億4930万-4.16%-0.92
12/01710714691697-4.52%825,900273億4547万-4.13%-0.93
11/30730732719730+0.55%300,200286億4016万-0.14%-0.97
11/27723732718726-0.27%322,200284億8323万-0.95%-0.97
11/26731735720728+1.53%380,600285億6169万-0.95%-0.97
11/25720738717717-0.69%342,100281億3013万-2.45%-0.96
11/24711732711722+1.98%446,800283億2629万-2.04%-0.96
11/20696714696708+0.28%364,200277億7703万-4.19%-0.94
11/19697708685706+2.62%374,900276億9856万-4.98%-0.94
11/18697698685688-0.29%221,500269億9237万-7.77%-0.92
11/17714715690690-3.36%476,900270億7083万-8.12%-0.92
11/16691726691714+2%686,100280億1243万-5.43%-0.95
11/13675709667700+3.09%772,800274億6317万-7.53%-0.93
11/12694697678679-2.72%513,100266億3927万-10.78%-0.91
11/11701705692698-0.85%291,700273億8470万-8.52%-0.93
11/10707708693704-0.71%448,800276億2010万-7.85%-0.94
11/09709719701709+0.14%465,600278億1626万-7.2%-0.95
11/06736737700708-1.8%566,200277億7703万-7.21%-0.94
11/05755755721721-5.13%421,300282億8706万-5.38%-0.96
11/04763773760760-1.3%229,100298億1715万0%-1.01
11/02772776754770-0.9%262,100302億948万+1.58%-1.03
10/30764780764777+1.3%216,400304億8411万+2.91%-1.04
10/29773786764767-0.78%512,000300億9178万+2.13%-1.02
10/287657827637730%271,300303億2718万+3.2%-1.03
10/27801804762773-3.74%512,400303億2718万+3.48%-1.03
10/26820820797803+0.37%330,900315億417万+7.79%-1.07
10/23800806785800+0.63%413,000313億8648万+7.67%-1.07
10/22790820785795+2.58%826,800311億9031万+7.29%-1.06
10/21731787730775+6.46%629,600304億565万+4.73%-1.03
10/20754759722728-3.45%521,900285億6169万-1.36%-0.97
10/19775786753754-2.71%388,900295億8175万+2.03%-1.01
10/16781793773775-4.32%579,900304億565万+5.44%-1.03
10/15773810770810+2.79%253,800317億7881万+10.81%-1.08
10/14793797775788-1.87%376,700309億1568万+8.69%-1.05
10/13805832801803+1.65%834,000315億417万+11.37%-1.07
10/09772791764790+1.94%386,100309億9414万+10.03%-1.05
10/08796805773775-2.02%513,200304億565万+8.09%-1.03
10/07738796730791+8.65%1,230,200310億3338万+10.78%-1.06
10/06729749728728+0.83%365,500285億6169万+2.39%-0.97
10/05731732718722+1.12%291,600283億2629万+1.98%-0.96
10/02715737700714+5.78%1,080,900280億1243万+1.28%-0.95
10/016796916736750%256,500264億8234万-3.57%-0.9
09/30690692671675+0.15%223,400264億8234万-3.16%-0.9
09/29701701671674-5.2%435,600264億4310万-3.58%-0.9
09/28699743695711+2.6%585,200278億9473万+1.28%-0.95
09/25681702670693+1.76%313,400271億8853万-1.56%-0.92
09/24695705681681-4.22%378,200267億1774万-3.81%-0.91
09/18724730711711-2.47%348,400278億9473万-0.28%-0.95
09/17730740725729+0.28%252,300286億92万+1.67%-0.97
09/16760771720727-3.32%520,600285億2246万+0.97%-0.97
09/15775787750752-1.18%703,200295億329万+4.01%-1
09/14793821750761-0.26%1,479,200298億5638万+4.82%-1.02
09/11731775730763+4.23%1,084,400299億3485万+4.81%-1.02
09/10725825716732-2.4%3,950,200287億1862万+0.27%-0.98
09/09680750669750+15.38%1,814,300294億2482万+2.18%-1
09/08687709645650-1.52%794,000255億151万-11.92%-0.87
09/07651688645660-1.49%501,300258億9384万-11.53%-0.88
09/04705708646670-4.01%702,200262億8617万-11.14%-0.89
09/03745754698698-4.12%772,000273億8470万-8.4%-0.93
09/02729780712728-3.45%1,479,100285億6169万-5.21%-0.97
09/01769845751754+6.35%5,432,300295億8175万-2.46%-1.01
08/31727729693709+1%647,000278億1626万-8.87%-0.95