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
201811/1, 株式分割 1→2
20168/1, 株式分割 1→2
2016
01/29405439405439+20.62%48,80020億5879万+12.5%17.112.41
01/28358365358364-0.41%4,40017億686万-6.73%14.192
01/27364373362365+2.53%22,00017億1389万-7.3%14.252.01
01/26363364356356-1.72%4,80016億7166万-10.26%13.91.96
01/25369369354363+2.47%8,00017億99万-9.83%14.141.99
01/22343354343354+3.51%10,40016億5993万-12.65%13.81.94
01/21346359339342-3.39%12,40016億362万-16.65%13.331.88
01/20358365354354-1.05%6,40016億5993万-14.96%13.81.94
01/19356373356358+2.58%16,40016億7753万-15.08%13.951.96
01/18365365346349-7.99%29,60016億3530万-18.19%13.591.91
01/15383393379379-3.63%9,20017億7724万-12.53%14.772.08
01/14394394365393-1.13%20,80018億4411万-10.48%15.332.16
01/13393404393398+2.12%9,60018億6522万-10.47%15.512.18
01/12396400385389-5.64%22,00018億2651万-13.31%15.182.14
01/08395413392413+3.13%14,00019億3561万-9.34%16.092.26
01/07402410395400-0.62%22,00018億7696万-12.85%15.62.2
01/06419419403403-2.42%7,60018億8869万-13.25%15.72.21
01/05409425409413-2.65%8,40019億3561万-12.23%16.092.26
01/04425430420424-1.45%8,80019億8840万-10.79%16.532.33
2015
12/30415431415430+3.61%11,60020億1773万-10.42%16.772.36
12/29410420407415-2.24%12,00019億4734万-14.43%16.192.28
12/28418427413425+3.98%14,40019億9192万-13.54%16.562.33
12/25400411381408+3.03%58,00019億1567万-17.69%15.932.24
12/24414415396396-6.27%47,60018億5936万-20.91%15.462.18
12/22430436420423-5.11%46,00019億8371万-16.62%16.492.32
12/21450453445446-2.09%27,20020億8868万-13.16%17.362.44
12/18455460452455-0.05%28,00021億3322万-11.99%17.732.5
12/17458462453455-0.55%20,40021億3439万-12.79%17.742.5
12/16463473458458-0.49%18,00021億4611万-12.81%17.842.51
12/15472472459460-3.66%24,00021億5666万-12.71%17.932.52
12/14465478465478-0.62%10,40022億3871万-9.91%18.612.62
12/11488495480481-0.57%8,00022億5277万-9.51%18.732.64
12/10479499479483-1.23%29,20022億6566万-9.33%18.832.65
12/09512512488489-4.07%40,00022億9379万-8.38%19.072.68
12/08525525506510-2.58%12,00023億9108万-4.85%19.882.8
12/07521527518524+1.16%19,20024億5437万-2.33%20.42.87
12/04516528513518-2.36%16,00024億2624万-3.63%20.172.84
12/03533533520530-0.47%19,20024億8485万-1.67%20.662.91
12/02535535521533+0.71%7,60024億9657万-1.39%20.752.92
12/01533533520529+0.24%9,60024億7899万-2.26%20.612.9
11/30533533505528-1.12%14,80024億7313万-2.68%20.562.89
11/27539539506534-0.97%39,60025億126万-1.2%20.792.93
11/26548550538539-1.6%9,20025億2587万+0.33%212.96
11/25560560548548-2.19%5,20025億6689万+2.34%21.343
11/24563575550560-0.71%14,40026億2433万+5.22%21.823.07
11/20543575537564+3.44%15,60026億4308万+6.57%21.973.09
11/19538547536545+1.16%7,20025億5517万+3.81%21.242.99
11/18560561538539-3.84%12,40025億2587万+3.21%212.96
11/17575586560560-0.27%30,00026億2667万+7.95%21.843.07
11/16543575543562+3.6%42,80026億3370万+8.87%21.893.08
11/13541550525542-7.15%52,40025億4228万+5.7%21.132.97
11/12559588541584+8.65%58,00027億3802万+14.29%22.763.2
11/11508559508538+4.83%41,20025億2001万+6.02%20.952.95
11/10533533513513-2.33%4,80024億397万+1.53%19.982.81
11/09515525506525+2.69%13,20024億6141万+4.37%20.462.88
11/06525525499511-2.62%29,20023億9694万+2.05%19.932.8
11/05513525506525+2.14%17,20024億6141万+5%20.462.88
11/04519547514514-0.82%23,60024億983万+3.21%20.032.82
11/02536536514518-2.26%12,40024億2976万+4.28%20.22.84
10/30545545525530-3.15%17,60024億8602万+7.12%20.672.91
10/29551560530548-2.84%33,20025億6689万+11.05%21.343
10/28551586543564+3.3%81,20026億4191万+14.77%21.963.09
10/27562573543546-4.84%52,40025億5752万+11.78%21.262.99
10/26568633563573+5.67%186,40026億8762万+17.95%22.343.14
10/23480548480543+14.63%93,20025億4345万+12.09%21.142.98
10/22473480472473-0.42%17,20022億1878万-2.22%18.442.6
10/21473481472475-0.21%12,40022億2816万-2.21%18.522.61
10/204764804764760%10,00022億3285万-2.21%18.562.61
10/19478481475476+0.47%16,40022億3285万-2.41%18.562.61
10/16468478467474+1.55%14,40022億2230万-2.67%18.472.6
10/15465469461467+0.21%6,80021億8831万-3.96%18.192.56
10/14476485463466-2.1%37,20021億8362万-4.17%18.152.55
10/13491491475476-2.96%30,00022億3050万-2.31%18.542.61
10/09491495488490+0.05%31,20022億9848万+0.46%19.112.69
10/08483520478490+1.03%84,00022億9731万+0.62%19.12.69
10/07477487477485+0.73%1,60022億7387万-0.61%18.92.66
10/06488489478482+0.73%15,60022億5746万-1.73%18.772.64
10/05485486477478+1.27%6,80022億4105万-2.65%18.632.62
10/02479481470472-1.92%7,20022億1292万-4.07%18.42.59
10/01494494481481+0.68%15,20022億5629万-2.38%18.762.64
09/30490490478478+1.7%3,60022億4105万-2.85%18.632.62
09/29496496463470-4.81%8,80022億354万-5.43%18.322.58
09/28488497480494+3.62%6,00023億1489万-1.84%19.242.71
09/25467493467477+0.37%17,20022億3402万-6.39%18.572.61
09/24475475466475-1.86%8,80022億2581万-7.82%18.52.6
09/18477487477484-2.52%16,40022億6723万-7.33%18.852.65
09/17508508491496-1.73%12,00023億2582万-6.01%19.332.72
09/16535535503505-3.35%14,00023億6683万-5.43%19.682.77
09/15518531518523-2.79%8,80024億4885万-3.6%20.362.86
09/14522572522538+3.86%22,80025億1915万-2.09%20.942.95
09/11500523500518+2.99%19,20024億2541万-6.76%20.162.84
09/10480510479503+1.52%17,20023億5511万-10.9%19.582.76
09/09489495472495+7.9%21,60023億1996万-13.61%19.292.71
09/08449459448459-0.05%9,20021億5006万-21.31%17.872.52
09/07458467448459+0.33%9,60021億5124万-22.73%17.882.52
09/04510510458458-8.59%18,40021億4421万-24.5%17.822.51
09/03488513488501+3.57%14,80023億4574万-19.01%19.52.74
09/02460522456483-0.05%23,20022億6489万-23.17%18.832.65
09/01500509479484-5.7%37,60022億6606万-24.69%18.842.65
08/31509525506513-4.02%20,80024億315万-21.72%19.982.81