株価チャート

2015/09/01～2016/02/01

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
02/01459464456459+0.66%12,855,4001兆1454億-0.43%-0.72
01/29446460439456+4.11%19,691,6001兆1379億-1.3%-0.72
01/28446447436438-1.79%11,520,9001兆930億-5.6%-0.69
01/27439449439446+3.24%13,988,2001兆1129億-4.29%-0.7
01/26435438428432-1.37%12,437,1001兆780億-7.89%-0.68
01/25441442433438+2.34%12,398,1001兆930億-7.2%-0.69
01/22422429417428+5.68%14,743,4001兆680億-9.51%-0.67
01/21411420405405-1.46%13,555,0001兆106億-14.92%-0.64
01/20432432410411-5.3%15,464,5001兆256億-14.38%-0.65
01/19430435425434+0.93%8,397,9001兆830億-10.33%-0.68
01/18425433420430-0.92%8,960,3001兆730億-11.7%-0.68
01/15439448431434-0.23%10,955,5001兆830億-11.43%-0.68
01/14436437428435-2.68%14,956,5001兆855億-11.76%-0.68
01/13445450442447+1.13%11,416,0001兆1154億-10.06%-0.7
01/12453460441442-5.56%17,651,5001兆1030億-11.42%-0.69
01/08469475466468-1.27%11,434,4001兆1678億-6.77%-0.74
01/07483485472474-2.67%16,294,6001兆1828億-5.77%-0.74
01/06499500482487-3.56%13,686,3001兆2153億-3.37%-0.76
01/05509512501505-1.56%13,196,9001兆2602億0%-0.79
01/04508517504513+0.98%12,219,2001兆2801億+1.58%-0.81
2015
12/30513517508508-0.39%5,874,1001兆2677億+0.79%-0.8
12/29504511500510+0.39%5,892,1001兆2726億+1.19%-0.8
12/28505509500508+0.79%5,971,1001兆2677億+0.79%-0.8
12/25513513503504-0.59%6,515,1001兆2577億+0.2%-0.79
12/24504514504507+2.01%9,336,2001兆2652億+0.8%-0.8
12/224934984884970%8,201,0001兆2402億-1%-0.78
12/21491502491497+1.22%11,387,4001兆2402億-1%-0.78
12/18508513491491-3.73%16,748,1001兆2252億-1.8%-0.77
12/17509515506510+0.99%12,217,0001兆2726億+2%-0.8
12/16497507497505+3.7%10,960,7001兆2602億+1.41%-0.79
12/15494495487487-2.21%13,589,8001兆2153億-2.01%-0.76
12/14501503492498-2.35%13,199,1001兆2427億+0.2%-0.78
12/11500511500510+0.2%13,094,6001兆2726億+2.82%-0.8
12/10508515505509+0.59%14,253,1001兆2702億+3.04%-0.8
12/09498512492506+1.61%14,596,1001兆2627億+2.43%-0.79
12/08512512496498-3.86%15,147,8001兆2427億+1.22%-0.78
12/07515518510518+0.39%12,515,0001兆2926億+5.28%-0.81
12/04513517511516-0.19%14,705,9001兆2876億+5.31%-0.81
12/03502518500517+2.78%18,783,2001兆2901億+5.94%-0.81
12/02504507500503-0.2%9,624,7001兆2552億+3.5%-0.79
12/01500506498504+1%8,587,8001兆2577億+3.92%-0.79
11/30501502496499-0.99%11,739,3001兆2452億+3.1%-0.78
11/27504509501504+0.6%8,889,3001兆2577億+4.13%-0.79
11/26504508499501-0.6%9,471,7001兆2502億+3.73%-0.79
11/25501511500504+1.2%12,130,2001兆2577億+4.56%-0.79
11/24498499493498-0.4%9,012,2001兆2427億+3.53%-0.78
11/20493500489500+0.6%10,339,8001兆2477億+3.95%-0.79
11/19499504493497+0.81%10,994,9001兆2402億+3.54%-0.78
11/18497498489493-1.2%10,828,9001兆2302億+2.92%-0.77
11/17485501482499+3.53%25,435,0001兆2452億+4.18%-0.78
11/16471486470482+4.1%24,507,9001兆2028億+0.63%-0.76
11/13465468459463-1.49%9,183,7001兆1554億-3.14%-0.73
11/12469473463470-0.42%9,873,2001兆1728億-1.88%-0.74
11/11471478470472-0.42%11,644,8001兆1778億-1.46%-0.74
11/10471478470474-1.04%8,977,8001兆1828億-0.84%-0.74
11/09477479472479+1.05%10,356,3001兆1953億+0.42%-0.75
11/06483485471474-1.25%11,918,3001兆1828億-0.21%-0.74
11/05485491479480-2.44%16,237,6001兆1978億+1.48%-0.75
11/04480499480492+3.8%22,913,4001兆2277億+4.46%-0.77
11/02473476468474-0.42%10,739,7001兆1828億+1.07%-0.74
10/30473478468476+1.28%11,933,6001兆1878億+1.49%-0.75
10/294784804684700%21,296,7001兆1728億+0.43%-0.74
10/28465474462470+0.64%11,589,5001兆1728億+0.64%-0.74
10/27482484466467-3.91%17,946,8001兆1653億+0.21%-0.73
10/264924934834860%8,862,1001兆2128億+4.29%-0.76
10/23489491482486+0.62%10,735,8001兆2128億+4.74%-0.76
10/22482489481483-0.62%7,580,9001兆2053億+4.55%-0.76
10/21477489475486+2.1%9,835,2001兆2128億+5.42%-0.76
10/20482485470476-1.04%12,026,1001兆1878億+3.48%-0.75
10/19486487476481-0.82%8,659,1001兆2003億+4.57%-0.76
10/16482490480485+1.25%10,178,0001兆2103億+5.66%-0.76
10/154774824734790%9,445,9001兆1953億+4.81%-0.75
10/14482482473479-1.64%11,982,0001兆1953億+5.04%-0.75
10/13474489470487-1.22%14,351,2001兆2153億+7.27%-0.76
10/09491498491493+2.92%17,689,9001兆2302億+9.07%-0.77
10/08474483470479+0.21%14,308,0001兆1953億+6.21%-0.75
10/07471482470478+3.02%17,270,4001兆1928億+5.99%-0.75
10/06458470455464+3.11%14,418,0001兆1579億+3.11%-0.73
10/05446456444450+2.51%9,682,0001兆1229億+0.22%-0.71
10/024334404324390%7,126,4001兆955億-2.23%-0.69
10/01432445430439+1.86%10,075,4001兆955億-2.23%-0.69
09/30427432424431+1.17%11,042,1001兆755億-4.01%-0.68
09/29438438423426-4.27%14,093,1001兆630億-5.54%-0.67
09/28449450440445-2.84%9,502,1001兆1104億-1.55%-0.7
09/25455459449458+0.88%13,777,2001兆1429億+0.88%-0.72
09/24451460447454+0.22%20,774,9001兆1329億-0.22%-0.71
09/184554614494530%14,693,0001兆1304億-0.66%-0.71
09/17459463450453+0.22%13,357,0001兆1304億-1.09%-0.71
09/16452455448452+1.35%7,239,6001兆1279億-1.74%-0.71
09/154484534414460%8,604,6001兆1129億-3.67%-0.7
09/14448448441446-1.11%9,564,1001兆1129億-4.29%-0.7
09/11452456448451-1.74%16,220,8001兆1254億-3.63%-0.71
09/10466466453459-4.18%18,115,1001兆1454億-2.34%-0.72
09/09469481463479+7.16%21,245,0001兆1953億+1.48%-0.75
09/08443454442447+1.13%10,957,6001兆1154億-5.5%-0.7
09/07439444435442+0.45%7,612,6001兆1030億-7.14%-0.69
09/04448448435440-1.35%10,431,4001兆980億-7.95%-0.69
09/03446453445446+0.9%8,042,1001兆1129億-7.47%-0.7
09/02448453442442-3.07%11,086,9001兆1030億-8.87%-0.69
09/01470474455456-2.77%12,981,2001兆1379億-6.37%-0.72