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
2016
02/081,6101,6491,5791,630+0.18%134,000811億524万-14.48%8.631.21
02/051,6151,6361,6031,627-1.57%167,300809億5597万-15.7%8.611.21
02/041,6381,6761,6281,653-1.49%175,500822億4967万-15.4%8.751.23
02/031,7251,7281,6611,678-5.78%352,000834億9362万-15.12%8.881.25
02/021,8601,9001,7731,781-13.79%478,700886億1867万-10.86%9.431.33
02/012,0312,0962,0312,066+2.94%122,4001027億9965万+2.58%10.941.54
01/291,9502,0171,9282,007+4.21%148,700998億6394万-0.64%10.621.49
01/281,9311,9411,8801,926+0.21%127,200958億3356万-5.17%10.191.43
01/271,9061,9321,8901,922+4.06%59,100956億3453万-6.01%10.171.43
01/261,8991,8991,8411,847-4.15%82,900919億269万-10.43%9.781.37
01/251,9071,9401,8811,927+3.21%75,300958億8332万-7.27%10.21.43
01/221,8521,9401,8381,867+4.65%222,600928億9785万-10.58%9.881.39
01/211,8211,8641,7831,784-2.99%273,300887億6795万-15.13%9.441.33
01/201,8961,9141,8371,839-3.36%100,700915億463万-13.34%9.731.37
01/191,9001,9371,8721,903+0.32%81,800946億8913万-11.03%10.071.42
01/181,8641,9101,8461,897-1.35%78,000943億9058万-11.97%10.041.41
01/151,9511,9771,9151,923-0.1%152,600956億8428万-11.63%10.181.43
01/141,9201,9281,8701,925-3.17%209,600957億8380万-12.38%10.191.43
01/131,9501,9921,9351,988+3.81%205,100989億1854万-10.29%10.521.48
01/121,9902,0011,8821,915-5.62%271,700952億8622万-14.32%10.141.42
01/082,0142,0561,9982,029-1.07%124,4001009億5861万-10.1%10.741.51
01/072,1002,1252,0442,051-2.47%98,3001020億5329万-9.89%10.861.53
01/062,1852,1872,0772,103-2.82%147,7001046億4069万-8.29%11.131.56
01/052,1752,2002,1392,164-1.01%67,5001076億7592万-6.2%11.451.61
01/042,1962,2252,1622,186-2.02%72,2001087億7059万-5.61%11.571.63
2015
12/302,2442,2592,2212,231-0.53%35,2001110億969万-3.96%11.811.66
12/292,2172,2482,1952,243+0.95%65,9001116億679万-3.65%11.871.67
12/282,1922,2462,1922,222+1.37%58,8001105億6187万-4.8%11.761.65
12/252,2402,2402,1752,192+0.09%102,3001090億6914万-6.28%11.61.63
12/242,2402,2532,1832,190-1.71%76,0001089億6962万-6.53%11.591.63
12/222,2602,2952,2222,228-1.59%90,0001108億6042万-5.07%11.791.66
12/212,2752,2952,2412,264-1.26%66,0001126億5170万-3.66%11.981.68
12/182,3472,3742,2842,293-2.09%130,7001140億9468万-2.51%12.131.71
12/172,3022,3662,3022,342+4.27%206,1001165億3281万-0.55%12.391.74
12/162,2152,2502,2002,246+3.22%93,5001117億5606万-4.79%11.881.67
12/152,2042,2212,1712,176-2.29%118,9001082億7301万-8.19%11.511.62
12/142,1882,2362,1462,227-1.59%180,5001108億1066万-6.55%11.781.66
12/112,2192,2882,2192,263-0.26%137,5001126億194万-5.47%11.971.68
12/102,2702,3132,2532,269-2.16%134,5001129億49万-5.54%12.011.69
12/092,3772,3782,3142,319-3.66%151,1001153億8838万-3.74%12.271.72
12/082,4312,4432,3962,407-1.55%99,5001197億6707万-0.25%12.741.79
12/072,4502,4782,4452,445+1.37%74,2001216億5787万+1.24%12.941.82
12/042,4062,4232,3912,412-1.79%73,3001200億1586万-0.08%12.761.79
12/032,4602,4752,4432,456-0.41%78,3001222億520万+1.78%131.83
12/022,4882,4952,4602,466-1.6%74,7001227億278万+2.24%13.051.83
12/012,4902,5162,4902,506+1.13%69,2001246億9309万+3.98%13.261.86
11/302,4522,4902,4272,478+1.06%167,7001232億9988万+3.04%13.111.84
11/272,4172,4522,3872,452+2.42%200,0001220億617万+2.25%12.971.82
11/262,3662,4262,3652,394+1.4%151,9001191億2022万+0.08%12.671.78
11/252,3622,3662,3202,361+0.47%103,5001174億7821万-1.09%12.491.76
11/242,3662,3682,2952,350-1.96%146,5001169億3087万-1.38%12.441.75
11/202,3582,3982,3452,397+1.91%291,8001192億6949万+0.76%12.681.78
11/192,3232,3832,3222,352+3.48%340,6001170億3039万-0.97%12.451.75
11/182,3112,3242,2672,273-1.22%117,8001130億9952万-4.05%12.031.69
11/172,3082,3282,2952,301+0.39%149,2001144億9274万-2.87%12.181.71
11/162,3012,3112,2872,292-1.84%83,1001140億4492万-3.29%12.131.7
11/132,3192,3572,3192,335-0.72%133,6001161億8451万-1.35%12.361.74
11/122,4082,4172,3052,352-3.84%286,2001170億3039万-0.51%12.451.75
11/112,5112,5112,4112,446-2.59%161,1001217億763万+3.69%12.941.82
11/102,5562,5802,5032,511-0.24%146,6001249億4188万+6.94%13.291.87
11/092,5002,5582,4892,517+1.17%108,3001252億4043万+7.79%13.321.87
11/062,4802,5212,4662,488+0.73%83,1001237億9745万+7.15%13.171.85
11/052,4692,4902,4512,470+0.61%77,6001229億181万+7.02%13.071.84
11/042,4792,4822,4462,455+1.53%87,1001221億5545万+7.16%12.991.83
11/022,4102,4482,4002,418-1.39%92,2001203億1441万+6.1%12.791.8
10/302,4122,4672,3972,452+1.2%85,8001220億617万+8.07%12.971.82
10/292,4072,4432,3802,423+1.68%266,5001205億6320万+7.45%12.821.8
10/282,4372,4372,3602,383-2.14%157,1001185億7288万+6.01%12.611.77
10/272,4392,4872,4272,435+0.91%207,3001211億6029万+8.56%12.881.81
10/262,4182,4422,4032,413+1.9%78,2001200億6562万+8.01%12.771.79
10/232,3802,3862,3512,368+2.91%94,0001178億2652万+6.38%12.531.76
10/222,2902,3242,2872,301-0.69%76,3001144億9274万+3.7%12.181.71
10/212,2522,3212,2522,317+2.39%86,5001152億8887万+4.56%12.261.72
10/202,2662,2892,2282,263+0.4%95,5001126億194万+2.26%11.971.68
10/192,2602,2992,2122,254-0.31%135,4001121億5412万+1.85%11.931.68
10/162,2982,3212,2582,261-1.27%92,8001125億243万+2.35%11.961.68
10/152,2192,2962,2192,290+3.39%116,0001139億4541万+3.81%12.121.7
10/142,2522,2592,1802,215-2.47%148,5001102億1357万+0.59%11.721.65
10/132,3002,3092,2552,271-2.24%126,4001130億1万+3.13%12.021.69
10/092,2312,3252,2262,323+4.36%123,6001155億8741万+5.54%12.291.73
10/082,2502,3052,2202,226-0.85%138,7001107億6090万+1.14%11.781.66
10/072,2112,2592,2092,245+1.04%111,0001117億630万+1.54%11.881.67
10/062,2292,2422,2002,222+1.69%85,5001105億6187万+0.05%11.761.65
10/052,2002,2142,1622,185+0.18%121,9001087億2083万-1.93%11.561.63
10/022,1672,2162,1562,181-0.59%83,3001085億2180万-2.5%11.541.62
10/012,1452,2112,1292,194+3.2%95,7001091億6865万-2.23%11.611.63
09/302,1002,1492,1002,126+2.9%76,3001057億8512万-5.64%11.211.58
09/292,1002,1002,0482,066-3.46%127,2001027億9965万-9.07%10.91.53
09/282,1422,1772,1032,140-1.15%127,9001064億8173万-6.88%11.291.59
09/252,1292,1652,0962,165+2.36%167,3001077億2568万-6.76%11.421.61
09/242,1702,1992,1132,115-5.54%156,5001052億3779万-9.92%11.161.57
09/182,2382,2572,1842,239-0.93%156,5001114億776万-5.77%11.811.66
09/172,2242,2662,2222,260+2.22%129,8001124億5267万-5.72%11.921.68
09/162,2312,2522,1982,211-0.36%111,9001100億1454万-8.52%11.661.64
09/152,1992,2502,1992,219+1.23%127,1001104億1260万-9.02%11.71.65
09/142,2702,2792,1822,192-1.53%108,0001090億6914万-11.08%11.561.63
09/112,1842,2382,1822,226-0.36%166,5001107億6090万-10.64%11.741.65
09/102,2002,2542,1902,234-1.37%138,0001111億5897万-11.14%11.781.66
09/092,2222,2692,2182,265+5.4%98,0001127億146万-10.65%11.951.68
09/082,1732,2132,1472,149-1.56%124,2001069億2955万-15.73%11.341.59