株価チャート

2015/09/08～2016/02/08

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
202210/1, 株式分割 1→4
201710/1, 株式併合 5→1
2016
02/08536560536559+2.52%44,800259億348万+0.13%10.360.55
02/05548549543545-1.13%38,400252億6603万-2.5%10.10.54
02/04560565545551-2.65%93,600255億5578万-1.74%10.220.55
02/03554578551566-0.22%100,000262億5118万+0.76%10.50.56
02/02569569561568-0.44%48,800263億913万+0.98%10.520.56
02/01569573566570+1.11%58,400264億2502万+1.42%10.570.57
01/29561566550564+0.45%59,200261億3528万+0.13%10.450.56
01/28551561551561+0.9%40,800260億1938万-0.49%10.40.56
01/27553558550556+1.37%32,000257億8758万-1.72%10.310.55
01/265495545455490%48,800254億3988万-3.39%10.170.54
01/25550554546549+0.23%30,400254億3988万-3.9%10.170.54
01/22534550533548+3.79%44,800253億8193万-4.28%10.150.54
01/21534544528528-1.86%88,800244億5474万-8.26%9.780.52
01/20546549536538-1.83%71,200249億1833万-7.01%9.960.53
01/19550555541548+0.46%44,800253億8193万-5.77%10.150.54
01/18539546539545-0.91%47,200252億6603万-6.68%10.10.54
01/15555556549550-0.68%51,200254億9783万-6.3%10.20.55
01/14554555548554-1.12%76,800256億7168万-6.3%10.270.55
01/13554561553560+1.36%42,400259億6143万-5.56%10.380.56
01/12564564553553-2%65,600256億1373万-7.3%10.240.55
01/08565573564564-0.88%59,200261億3528万-5.73%10.450.56
01/07578578569569-2.15%43,200263億6708万-5.21%10.540.56
01/06589590581581-1.9%32,800269億4657万-3.45%10.770.58
01/05585595584593+1.5%43,200274億6812万-1.74%10.980.59
01/04594595583584-1.89%62,400270億6247万-3.19%10.820.58
2015
12/30590596585595+2.15%67,200275億8402万-1.49%11.030.59
12/29575584574583+0.87%31,200270億452万-3.56%10.80.58
12/28569579569578+1.99%28,800267億7272万-4.7%10.710.57
12/25569569560566-1.52%196,000262億5118万-6.71%10.50.56
12/24594594573575-2.75%132,000266億5682万-5.58%10.660.57
12/22594595588591-0.84%140,800274億1017万-3.07%10.960.59
12/21596600593596-1.45%81,600276億4197万-2.41%11.050.59
12/18611611596605-1.02%112,800280億4761万-1.14%11.220.6
12/17610615605611+1.03%108,000283億3736万+0.04%11.330.61
12/16604606600605+1.89%85,600280億4761万-0.98%11.220.6
12/15600609593594-1.45%73,600275億2607万-2.82%11.010.59
12/14601605591603-1.03%88,000279億3172万-1.55%11.170.6
12/11608613606609-0.41%93,600282億2146万-0.53%11.280.6
12/10620620606611-1.81%105,600283億3736万-0.12%11.330.61
12/09631640621623-2.16%112,000288億5891万+1.72%11.540.62
12/08631640628636+0.79%132,000294億9636万+3.96%11.790.63
12/07625631625631+1.61%118,400292億6456万+3.31%11.70.63
12/04618624614621-0.2%92,000288億96万+1.68%11.520.62
12/03615623611623+1.22%92,000288億5891万+1.88%11.540.62
12/02614615608615+0.61%84,800285億1121万+0.65%11.40.61
12/01606613604611+1.24%56,800283億3736万+0.04%11.330.61
11/306046066036040%50,400279億8966万-0.86%11.190.6
11/276046066046040%56,000279億8966万-0.7%11.190.6
11/26605609603604-0.21%84,000279億8966万-0.54%11.190.6
11/25606606603605-0.41%48,000280億4761万0%11.220.6
11/24613616606608-0.82%62,400281億6351万+0.58%11.260.6
11/20611613608613+0.2%31,200283億9531万+1.74%11.350.61
11/19604611604611+0.82%79,200283億3736万+1.88%11.330.61
11/18618618603606-1.22%84,000281億556万+1.38%11.240.6
11/17611615605614+1.24%96,000284億5326万+2.81%11.380.61
11/16604610603606-1.62%56,000281億556万+1.89%11.240.6
11/13599616598616+2.07%104,000285億6916万+3.75%11.420.61
11/12601606600604-0.41%57,600279億8966万+2.16%11.190.6
11/11601609601606-0.21%60,800281億556万+2.93%11.240.6
11/10601610601608-0.61%68,800281億6351万+3.67%11.260.6
11/09604616600611+1.66%88,000283億3736万+4.67%11.330.61
11/06608610600601-1.23%92,800278億7377万+3.49%11.150.6
11/05605615605609+0.62%68,000282億2146万+5.14%11.280.6
11/04618621605605-1.83%218,400280億4761万+5.03%11.220.6
11/02628633614616-1%153,600285億6916万+7.36%11.420.61
10/30615631615623+0.2%108,000288億5891万+8.83%11.540.62
10/29624624610621-0.4%175,200288億96万+9.18%11.520.62
10/28613624601624+0.81%146,400289億1686万+10.01%11.560.62
10/27624628614619-0.6%274,400286億8506万+9.51%11.470.61
10/26579629579623+8.5%344,000288億5891万+10.77%11.540.62
10/23576579573574+0.22%78,400265億9887万+2.46%10.640.57
10/225735755715730%20,800265億4092万+2.23%10.610.57
10/21565573565573+1.1%39,200265億4092万+2.23%10.610.57
10/20564568564566+0.22%32,800262億5118万+1.12%10.50.56
10/195665685615650%40,000261億9323万+0.89%10.470.56
10/165735735635650%64,800261億9323万+0.89%10.470.56
10/15560569558565+0.89%42,400261億9323万+0.89%10.470.56
10/14565569560560-1.97%67,200259億6143万0%10.380.56
10/13573574566571-0.22%60,000264億8297万+2.01%10.590.57
10/09578580571573+0.66%121,600265億4092万+2.23%10.610.57
10/08556573553569+2.94%253,600263億6708万+1.56%10.540.56
10/07558566548553+0.91%288,000256億1373万-1.52%10.240.55
10/06549550546548+0.69%54,400253億8193万-2.75%10.150.54
10/05544549543544+0.46%64,800252億808万-3.59%10.080.54
10/02541544538541-0.23%52,000250億9218万-4.37%10.030.54
10/01548550538543-0.46%124,800251億5013万-4.15%10.060.54
09/30544553543545+0.93%73,600252億6603万-4.05%10.10.54
09/29551558539540-2.26%112,800250億3423万-5.43%10.010.54
09/28556560553553-1.56%52,800256億1373万-3.75%10.240.55
09/25555564551561+1.13%78,400260億1938万-2.73%10.40.56
09/24558560555555-1.77%61,600257億2963万-4.31%10.290.55
09/18575576565565-1.74%67,200261億9323万-3.09%10.470.56
09/17566580566575+2%39,200266億5682万-1.88%10.660.57
09/16571574564564-1.31%50,400261億3528万-4.12%10.450.56
09/15578578568571+0.22%30,400264億8297万-3.34%10.590.57
09/145755755635700%49,600264億2502万-3.88%10.570.57
09/11566574565570+0.66%90,400264億2502万-4.36%10.570.57
09/10564570563566-0.44%33,600262億5118万-5.31%10.50.56
09/09573578565569+2.25%67,200263億6708万-5.37%10.540.56
09/08564564556556-1.55%34,400257億8758万-7.75%10.310.55