株価チャート

2015/07/28～2016/07/27

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
07/27192193192193+3.21%2,00024億9159万-0.52%3.580.26
07/21187187187187+0.54%1,00024億1413万-3.61%3.460.25
07/20186186186186+2.76%1,00024億122万-4.12%3.450.25
07/19181181181181-2.69%10,00023億3667万-7.18%3.350.25
07/08186186186186+5.68%1,00024億122万-5.1%3.450.25
06/281761761761760%1,00022億7212万-10.66%3.260.24
06/24191191176176-7.37%6,00022億7212万-11.56%3.260.24
06/22190190190190-3.55%1,00024億5286万-5.47%3.520.26
06/15197197197197+2.6%1,00025億4323万-2.48%3.650.27
06/13192192192192-1.03%1,00024億7868万-5.42%3.560.26
06/09194194194194-0.51%1,00025億450万-4.9%3.590.26
06/08195195195195-2.5%2,00025億1741万-4.41%3.610.26
06/06200200200200-0.99%3,00025億8196万-1.96%3.710.27
06/03202202202202+1.51%1,00026億778万-0.98%3.740.27
05/311991991991990%1,00025億6905万-2.45%3.690.27
05/271991991991990%1,00025億6905万-2.45%3.690.27
05/25199199199199+1.53%1,00025億6905万-2.93%3.690.27
05/19197197196196-0.51%2,00025億3032万-4.39%3.630.27
05/18196198196197-7.08%13,00025億4323万-4.37%3.650.27
05/13212212212212+6%1,00027億3688万+2.42%3.930.29
05/12200200200200+2.56%1,00025億8196万-3.38%3.710.27
05/06195195195195-2.01%5,00025億1741万-6.25%3.610.26
04/271991991991990%1,00025億6905万-4.33%3.690.27
04/20199199199199+1.53%1,00025億6905万-4.78%3.690.27
04/15196196196196+1.03%1,00025億3032万-6.22%3.630.27
04/13194194194194+1.04%1,00025億450万-7.62%3.590.26
04/12192192192192-8.57%3,00024億7868万-9%3.560.26
04/112102102102100%2,00027億1106万-0.94%3.890.28
04/052102102102100%3,00027億1106万-0.94%3.890.28
04/01210210210210-6.25%1,00027億1106万-0.94%3.890.28
03/252242242242240%6,00028億9180万+5.66%13.940.33
03/112242242242240%2,00028億9180万+5.66%13.940.33
03/072242242242240%3,00028億9180万+6.16%13.940.33
02/29224224224224+12%1,00028億9180万+6.16%13.940.33
02/12200200200200-1.48%5,00025億8196万-5.21%12.440.29
02/082032032032030%1,00026億2069万-3.79%12.630.3
02/02203203203203+1%1,00026億2069万-4.25%12.630.3
01/28201201201201+0.5%1,00025億9487万-5.63%12.510.3
01/272002002002000%1,00025億8196万-6.1%12.440.29
01/14200200200200-1.48%2,00025億8196万-6.54%12.440.29
01/12203203203203-5.58%4,00026億2069万-5.58%12.630.3
01/052152152152150%1,00027億7561万-0.46%13.380.32
2015
12/28215215215215-1.83%10,00027億7561万-0.46%13.380.32
12/25215219215219+1.86%10,00028億2725万+0.92%13.630.32
12/24218229210215-1.83%10,00027億7561万-0.92%13.380.32
12/22219219219219+2.82%1,00028億2725万+0.92%13.630.32
12/18213213213213+1.43%1,00027億4979万-1.84%13.250.31
12/16211211210210-0.47%4,00027億1106万-3.23%13.070.31
12/142112112112110%1,00027億2397万-2.76%13.130.31
12/11211211211211-0.94%2,00027億2397万-3.21%13.130.31
12/10213213213213-0.47%11,00027億4979万-2.29%13.250.31
12/08215215214214-0.47%3,00027億6270万-1.83%13.320.32
12/072152152122150%10,00027億7561万-1.38%13.380.32
12/04213215213215+0.94%6,00027億7561万-1.38%13.380.32
12/012132132132130%2,00027億4979万-2.29%13.250.31
11/30213213213213+0.47%1,00027億4979万-2.74%13.250.31
11/262122122122120%1,00027億3688万-3.2%13.190.31
11/25213215212212-3.2%7,00027億3688万-3.2%13.190.31
11/242192192192190%1,00028億2725万-0.45%13.630.32
11/20218219213219+0.46%4,00028億2725万-0.45%13.630.32
11/192182182182180%1,00028億1434万-0.91%13.570.32
11/18218218218218-0.91%1,00028億1434万-1.36%13.570.32
11/17220220220220-3.51%1,00028億4016万-0.9%13.690.32
11/11218228218228+2.24%4,00029億4344万+2.7%14.190.34
11/102232232232230%1,00028億7889万+0.45%13.880.33
11/09227227223223+0.45%3,00028億7889万0%13.880.33
11/06222222222222+1.37%1,00028億6598万-0.45%13.810.33
11/052192192192190%12,00028億2725万-2.23%13.630.32
11/022192192192190%1,00028億2725万-2.23%13.630.32
10/302192192192190%1,00028億2725万-2.67%13.630.32
10/29215219215219+0.46%3,00028億2725万-3.1%13.630.32
10/272192192182180%12,00028億1434万-4.39%13.570.32
10/26218218218218-0.46%1,00028億1434万-5.22%13.570.32
10/232182192182190%2,00028億2725万-5.19%13.630.32
10/162192192192190%2,00028億2725万-6.01%13.630.32
10/14219219219219+0.46%2,00028億2725万-6.81%13.630.32
10/06218218218218+0.93%1,00028億1434万-7.63%13.570.32
10/02217217216216+1.41%3,00027億8852万-9.24%13.440.32
10/01223223213213-5.75%4,00027億4979万-11.25%13.250.31
09/25221226221226+2.26%2,00029億1762万-6.22%14.060.33
09/182212212212210%1,00028億5307万-8.68%13.750.33
09/17220221220221-1.78%2,00028億5307万-9.43%13.750.33
09/162252252252250%1,00029億471万-8.16%140.33
09/11225225225225+0.45%3,00029億471万-8.91%140.33
09/07232232224224-3.45%3,00028億9180万-9.68%13.940.33
09/04232232232232-2.11%1,00029億9508万-6.83%14.440.34
08/28237237237237+3.49%2,00030億5962万-5.2%14.750.35
08/25229229229229-1.29%2,00029億5635万-8.76%14.250.34
08/24233233232232-0.43%2,00029億9508万-8.3%14.440.34
08/21233233233233-0.43%1,00030億798万-8.27%14.50.34
08/18234234234234+0.43%1,00030億2089万-8.24%14.560.34
08/172332332332330%1,00030億798万-8.98%14.50.34
08/13229233229233-4.12%21,00030億798万-9.34%14.50.34
08/12243243243243-3.19%1,00031億3708万-5.81%15.120.36
08/11251251251251-2.71%2,00032億4036万-3.09%15.620.37
08/04261261258258-1.15%2,00033億3073万-0.77%16.060.38
08/03258261258261+1.56%2,00033億6946万+0.38%16.240.38
07/30257257257257-1.53%1,00033億1782万-1.15%15.990.38
07/292612612612610%1,00033億6946万+0.38%16.240.38
07/282612612612610%1,00033億6946万0%16.240.38