株価チャート

2015/07/27~2016/01/18

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
01/181,0061,0301,0061,030-2.28%1,50056億481万-2.65%5.640.39
01/151,0541,0541,0541,054+0.86%3,70057億3541万-0.57%5.780.4
01/141,0501,0501,0151,045-0.19%5,10056億8643万-1.51%5.730.39
01/131,0471,0471,0471,047+1.85%10056億9732万-1.41%5.740.39
01/121,0301,0301,0281,0280%30055億9393万-3.29%5.630.39
01/081,0381,0381,0281,028-1.25%50055億9393万-3.38%5.630.39
01/061,0451,0461,0411,041-0.86%5,60056億6467万-2.25%5.70.39
01/041,0551,0551,0501,050-0.19%60057億1364万-1.41%5.750.39
2015
12/301,0521,0521,0521,0520%30057億2452万-1.22%5.770.39
12/281,0521,0521,0521,052+0.19%10057億2452万-1.22%5.770.39
12/251,0501,0501,0501,050-0.38%10057億1364万-1.5%5.750.39
12/241,0571,0571,0541,054+0.38%40057億3541万-1.22%5.780.4
12/221,0681,0681,0501,050-1.69%1,30057億1364万-1.41%5.750.39
12/211,0681,0681,0681,068-0.74%20058億1159万+0.47%5.850.4
12/181,0601,0761,0531,076+1.51%1,60058億5512万+1.41%5.90.4
12/171,0651,0661,0601,0600%3,00057億6806万+0.19%5.810.4
12/151,0841,0841,0601,060-1.58%5,50057億6806万+0.47%5.810.4
12/141,0631,0771,0631,077+0.09%1,20058億6056万+2.28%5.90.4
12/111,0691,0761,0641,076+0.56%2,50058億5512万+2.48%5.90.4
12/101,0651,0701,0621,070+0.09%1,00058億2247万+2.2%5.860.4
12/091,0691,0691,0691,069+0.09%10058億1703万+2.3%5.860.4
12/081,0781,0791,0651,068-0.47%4,80058億1159万+2.4%5.850.4
12/071,0751,0841,0731,073+0.28%1,40058億3880万+3.07%5.880.4
12/041,0881,0881,0701,070-1.83%40058億2247万+3.08%5.860.4
12/021,0901,0901,0901,090+0.18%3,00059億3130万+5.31%5.970.41
12/011,0551,0881,0551,088+1.12%70059億2042万+5.53%5.960.41
11/271,0721,0761,0721,076+0.56%4,60058億5512万+4.67%5.90.4
11/261,0701,0701,0701,0700%10058億2247万+4.29%5.860.4
11/251,0571,0701,0571,070+1.23%4,20058億2247万+4.39%5.860.4
11/191,0571,0571,0571,0570%50057億5173万+3.32%5.790.4
11/181,0571,0571,0571,057+0.67%10057億5173万+3.42%5.790.4
11/171,0501,0571,0501,050+0.77%1,20057億1364万+2.94%5.750.39
11/161,0421,0421,0421,042-1.79%10056億7011万+2.36%5.710.39
11/131,0661,0661,0581,061-0.47%9,40057億7350万+4.33%5.810.4
11/121,0681,0681,0551,066-0.28%3,70058億71万+5.13%5.840.4
11/111,0551,0701,0551,069+5.74%16,30058億1703万+5.74%5.860.4
11/101,0101,0119961,0110%3,30055億142万+0.3%5.540.38
11/091,0021,0151,0021,011+1.1%2,10055億142万+0.4%5.540.38
11/061,0001,0001,0001,0000%10054億4156万-0.7%5.480.37
11/051,0001,0001,0001,0000%10054億4156万-0.79%5.480.37
11/021,0001,0001,0001,0000%60054億4156万-0.89%5.480.37
10/301,0001,0001,0001,000+0.1%20054億4156万-0.89%5.480.37
10/291,0091,009999999-0.99%1,00054億3612万-1.09%5.470.37
10/281,0091,0091,0091,0090%40054億9054万-0.2%5.530.38
10/271,0151,0151,0091,009-1.18%40054億9054万-0.2%5.530.38
10/261,0211,0291,0211,021+0.69%1,00055億5584万+0.99%5.60.38
10/231,0141,0141,0141,014+1.5%1,60055億1774万+0.3%5.560.38
10/229999999999990%1,20054億3612万-1.28%5.470.37
10/21998999998999+0.1%60054億3612万-1.19%5.470.37
10/20998998998998-0.8%20054億3068万-1.29%5.470.37
10/191,0021,0061,0021,006-2.52%1,50054億7421万-0.59%5.510.38
10/161,0331,0331,0321,032-0.1%30056億1569万+1.98%5.660.39
10/151,0331,0331,0331,0330%2,70056億2113万+2.08%5.660.39
10/091,0261,0331,0201,033+1.27%1,10056億2113万+2.08%5.660.39
10/081,0101,0201,0101,020+1.19%2,40055億5039万+0.69%5.590.38
10/071,0081,0081,0081,008-0.2%10054億8510万-0.4%5.520.38
10/061,0101,0101,0101,0100%60054億9598万-0.2%5.540.38
10/029951,0109951,010+2.02%20054億9598万-0.3%5.540.38
10/019899909899900%90053億8715万-2.46%5.430.37
09/309919919909900%80053億8715万-2.65%5.430.37
09/29995995990990-0.5%70053億8715万-2.94%5.430.37
09/281,0001,000995995-1.97%1,70054億1436万-2.83%5.450.37
09/251,0151,0151,0151,0150%20055億2319万-1.07%5.560.38
09/241,0151,0151,0151,015-0.39%9,70055億2319万-1.26%5.560.38
09/181,0191,0191,0191,019+0.89%10055億4495万-1.07%5.580.38
09/171,0101,0101,0101,010-0.98%40054億9598万-2.04%5.540.38
09/161,0151,0201,0151,020+0.1%1,50055億5039万-1.35%5.590.38
09/151,0201,0201,0191,0190%3,10055億4495万-2.11%5.580.38
09/141,0161,0191,0161,019+0.39%30055億4495万-2.95%5.580.38
09/111,0201,0201,0151,015-0.49%30055億2319万-3.88%5.560.38
09/101,0201,0201,0201,020-0.49%40055億5039万-3.95%5.590.38
09/091,0211,0251,0201,025+3.02%5,20055億7760万-3.94%5.620.38
09/07995995989995-0.2%4,10054億1436万-7.18%5.450.37
09/041,0061,006997997-2.25%19,10054億2524万-7.6%5.460.37
09/021,0001,0201,0001,020+2%30055億5039万-5.99%5.590.38
09/011,0001,0029991,000-2.25%7,10054億4156万-8.34%5.480.37
08/311,0461,0461,0201,023-2.94%1,80055億6672万-6.83%5.610.38
08/281,0441,0541,0301,054+1.05%2,70057億3541万-4.53%5.780.4
08/271,0141,0461,0131,043+3.47%1,00056億7555万-5.95%5.720.39
08/261,0151,0151,0021,008+0.6%70054億8510万-9.52%5.520.38
08/251,0101,0109971,002-2.24%6,50054億5245万-10.62%5.490.38
08/241,0441,0441,0251,025-3.03%6,70055億7760万-9.13%5.620.38
08/211,0601,0601,0551,057-0.38%1,90057億5173万-6.79%5.790.4
08/201,0631,0631,0611,061-0.38%1,60057億7350万-6.93%5.810.4
08/191,0661,0661,0651,065-0.47%30057億9526万-6.82%5.840.4
08/181,0751,0751,0701,070+0.94%50058億2247万-6.71%5.860.4
08/171,0551,0601,0551,0600%30057億6806万-7.75%5.810.4
08/141,0601,0601,0601,060+0.28%3,60057億6806万-8.07%5.810.4
08/131,0521,0581,0421,057+1.34%3,30057億5173万-8.64%5.790.4
08/121,0751,0821,0381,043-5.1%26,30056億7555万-10.16%5.720.39
08/111,1381,1441,0681,099-8.26%23,40059億8028万-5.75%6.020.41
08/101,2321,2361,1951,198-3.07%7,40065億1899万+2.48%6.570.45
08/071,1761,2501,1651,236+5.01%28,90067億2577万+5.82%6.770.46
08/061,1681,1801,1681,177+2.35%8,90064億472万+1.03%6.450.44
08/051,1501,1501,1501,150+0.17%10062億5780万-1.29%6.30.43
08/041,1481,1481,1481,148-0.35%10062億4692万-1.63%6.290.43
08/031,1521,1521,1521,152-1.54%10062億6868万-1.37%6.310.43
07/291,1701,1701,1691,170+2.18%90063億6663万+0.17%6.410.44
07/281,1631,1631,1401,145-2.14%5,30062億3059万-1.97%6.270.43
07/271,1731,1731,1701,170-0.26%20063億6663万+0.09%6.410.44