株価チャート

2015/08/25～2016/01/25

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
01/25886888850874+0.23%253,600315億7831万-7.32%-0.36
01/22839873831872+7.65%399,300315億605万-7.82%-0.36
01/21822849807810-1.1%564,000292億6594万-14.83%-0.33
01/20860866816819-5.32%308,400295億9112万-14.6%-0.34
01/19844870831865+1.65%368,200312億5313万-10.36%-0.35
01/18840861824851-0.7%459,400307億4730万-12.36%-0.35
01/15902911853857-5.09%619,400309億6409万-12.19%-0.35
01/14905908881903-1.95%429,500326億2610万-8.04%-0.37
01/13918940917921+0.88%319,200332億7646万-6.59%-0.38
01/12962967910913-5.29%462,500329億8741万-7.68%-0.37
01/08952975951964-0.31%302,000348億3008万-2.82%-0.39
01/07982988960967-2.81%420,000349億3847万-2.52%-0.4
01/061,0031,014987995-1.09%257,200359億5014万+0.2%-0.41
01/051,0101,0289981,006-0.49%342,800363億4758万+1.41%-0.41
01/041,0181,0451,0081,011-0.88%369,800365億2823万+2.12%-0.41
2015
12/301,0291,0371,0051,020-0.87%233,200368億5341万+3.24%-0.42
12/291,0131,0341,0031,029+1.48%334,400371億7858万+4.26%-0.42
12/289671,0179671,014+4.75%448,500366億3662万+2.84%-0.42
12/25973988965968-1.63%219,100349億7461万-1.73%-0.4
12/24973993972984+1.65%349,500355億5270万-0.1%-0.4
12/22983986963968-1.53%313,300349億7461万-1.73%-0.4
12/21975986957983-0.3%422,600355億1657万-0.3%-0.4
12/189931,003977986-1.2%484,800356億2496万-0.2%-0.4
12/171,0011,019993998+0.6%444,400360億5853万+0.71%-0.41
12/169801,003977992+3.12%498,200358億4174万-0.2%-0.41
12/15980986961962-2.93%519,500347億5782万-3.8%-0.39
12/14980999970991-1.49%320,700358億561万-2.27%-0.41
12/119801,0139801,006+3.07%379,200363億4758万-2.04%-0.41
12/10985992973976-2.4%300,900352億6365万-6.15%-0.4
12/099851,0079821,000+0.5%290,500361億3079万-5.03%-0.41
12/081,0111,019990995-1.19%471,400359億5014万-6.4%-0.41
12/071,0011,0119941,007+1.31%375,100363億8371万-6.15%-0.41
12/04990995982994-0.1%609,700359億1401万-8.3%-0.41
12/03988998983995+0.71%535,100359億5014万-9.05%-0.41
12/02982998976988+1.23%483,200356億9722万-10.51%-0.4
12/01972980970976+0.41%440,700352億6365万-12.62%-0.4
11/30975986964972-0.31%352,700351億1913万-13.91%-0.4
11/27966985966975+0.62%265,000352億2752万-14.55%-0.4
11/26973975962969+0.83%481,600350億1074万-15.96%-0.4
11/25990995961961-3.03%760,300347億2169万-17.37%-0.39
11/24982991982991+0.3%349,000358億561万-15.59%-0.41
11/20997997981988-1.2%376,600356億9722万-16.48%-0.4
11/199731,0039681,000+3.09%748,400361億3079万-16.11%-0.41
11/18988988963970-1.02%581,400350億4687万-19.03%-0.4
11/171,0071,012976980-2.68%918,100354億818万-18.74%-0.4
11/161,0241,0241,0001,007-2.52%615,300363億8371万-17.05%-0.41
11/131,0361,0461,0281,033-1.43%485,900373億2311万-15.33%-0.42
11/121,0821,0871,0451,048-3.14%742,000378億6507万-14.38%-0.43
11/111,1201,1321,0721,082-4.84%888,100390億9352万-11.75%-0.44
11/101,1991,2241,1131,137-12.81%1,279,500410億8071万-7.41%-0.47
11/091,3101,3361,2911,304-1.88%343,800471億1455万+6.28%-0.53
11/061,2701,3291,2511,329-0.08%465,900480億1782万+8.85%-0.54
11/051,2861,3331,2821,330+3.42%273,200480億5395万+9.74%-0.54
11/041,2791,3081,2741,286+2.55%330,000464億6420万+6.81%-0.53
11/021,2501,2591,2361,254-0.08%144,300453億801万+4.33%-0.51
10/301,2731,2991,2511,255-1.49%377,600453億4414万+4.5%-0.51
10/291,2551,2831,2471,274+2.49%170,400460億3063万+6.17%-0.52
10/281,2601,2771,2391,243-1.19%163,600449億1057万+3.58%-0.51
10/271,2961,2961,2561,258-3.16%182,200454億5254万+4.66%-0.52
10/261,3001,3261,2981,299+0.54%133,300469億3390万+7.89%-0.53
10/231,2901,2981,2721,292+2.87%135,500466億8098万+7.31%-0.53
10/221,2561,2851,2451,256-1.02%127,700453億8027万+4.49%-0.51
10/211,2311,2901,2311,269+3.09%187,100458億4998万+5.49%-0.52
10/201,2451,2541,2131,231-0.24%136,500444億7700万+2.33%-0.5
10/191,2371,2501,2251,234+0.49%177,800445億8540万+2.49%-0.51
10/161,2131,2531,2101,228+1.24%312,000443億6861万+2.25%-0.5
10/151,1451,2241,1351,213+5.85%417,200438億2665万+1.34%-0.5
10/141,1741,1761,1401,146-2.39%110,700414億589万-4.1%-0.47
10/131,1751,1821,1641,174-0.09%108,900424億1755万-1.76%-0.48
10/091,1521,1771,1431,175+2.71%181,600424億5368万-1.51%-0.48
10/081,1391,1661,1291,144+0.44%164,700413億3363万-3.95%-0.47
10/071,1101,1421,1021,139+2.89%232,100411億5297万-4.69%-0.47
10/061,1301,1311,1011,107-0.54%277,800399億9679万-7.6%-0.45
10/051,0931,1291,0901,113-0.89%239,300402億1357万-7.33%-0.46
10/021,1311,1371,1111,123-2.69%242,400405億7488万-6.65%-0.46
10/011,0991,1621,0981,154+4.81%267,200416億9493万-4.07%-0.47
09/301,1381,1441,0751,101-2.82%584,500397億8000万-8.55%-0.45
09/291,2211,2211,1211,133-9%313,200409億3619万-6.36%-0.46
09/281,2311,2521,2101,245+1.63%148,200449億8284万+2.22%-0.51
09/251,2381,2541,2101,225-0.89%172,600442億6022万+0.49%-0.5
09/241,2541,2771,2361,236-2.06%154,800446億5766万+1.06%-0.51
09/181,2811,2841,2431,262-1.87%221,300455億9706万+2.94%-0.52
09/171,3181,3271,2811,286-2.43%222,500464億6420万+4.72%-0.53
09/161,3001,3181,2831,318+2.33%126,800476億2038万+7.33%-0.54
09/151,2761,3111,2731,288+2.06%203,900465億3646万+4.97%-0.53
09/141,2651,2751,2371,262-1.1%151,300455億9706万+2.69%-0.52
09/111,2561,2901,2511,276+1.35%153,900461億289万+3.66%-0.52
09/101,2201,2631,2201,259+0.72%189,100454億8867万+2.03%-0.52
09/091,2101,2571,1991,250+6.93%374,300451億6349万+1.13%-0.51
09/081,1451,2261,1451,169+3.18%484,400422億3690万-5.5%-0.48
09/071,1281,1551,0951,133-1.39%328,100409億3619万-8.7%-0.46
09/041,1611,1661,1271,149-0.09%174,300415億1428万-8.23%-0.47
09/031,1451,1811,1441,150+2.13%284,300415億5041万-8.8%-0.47
09/021,1001,1491,1001,126-0.97%180,000406億8327万-11.27%-0.46
09/011,2131,2141,1331,137-7.11%187,100410億8071万-10.96%-0.47
08/311,2221,2461,1991,224-0.16%136,600442億2409万-4.75%-0.5
08/281,2091,2601,2091,226+3.2%206,300442億9635万-5.03%-0.5
08/271,1791,2061,1731,188+2.15%218,300429億2338万-8.47%-0.49
08/261,1191,1741,1021,163+4.12%229,900420億2011万-10.95%-0.48
08/251,1071,1951,0801,117-4.28%357,000403億5809万-14.99%-0.46