株価チャート

2015/07/21～2016/07/13

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
07/131,4001,4001,3701,370-2.14%80061億7596万-3.72%25.890.43
07/121,4001,4001,4001,4000%10063億1120万-1.82%26.460.44
07/111,4001,4001,4001,400-2.1%10063億1120万-1.82%26.460.44
07/061,4301,4301,4301,430+0.7%10064億4644万+0.28%27.020.45
07/051,4201,4201,4201,4200%30064億136万-0.35%26.830.45
06/241,4201,4201,4201,420+1.43%2,10064億136万-0.42%26.830.45
06/231,4001,4001,4001,400+0.72%10063億1120万-1.89%26.460.44
06/221,3901,3901,3901,390-0.07%10062億6612万-2.73%26.270.44
06/211,3951,3951,3911,391-0.71%70062億7062万-2.8%26.290.44
06/171,4011,4011,4011,401-3.38%20063億1570万-2.23%26.470.44
06/151,4501,4501,4501,4500%1,50065億3660万+1.05%27.40.46
06/031,4501,4501,4501,4500%10065億3660万+0.9%27.40.46
05/251,4501,4501,4501,450+3.5%60065億3660万+0.9%27.40.46
05/191,4011,4011,4011,401+0.21%10063億1570万-2.57%26.470.44
05/171,3981,3981,3981,398-1.41%10063億218万-2.92%26.420.44
05/161,4451,4451,4181,418-1.87%1,80063億9234万-1.66%26.80.45
05/131,4441,4451,4441,445+3.14%1,10065億1406万+0.14%27.310.46
05/121,4011,4011,4011,401-1.68%10063億1570万-2.91%26.470.44
05/091,4251,4251,4251,425-1.72%10064億2390万-1.38%26.930.45
05/061,4501,4501,4501,450-0.68%20065億3660万+0.21%27.40.46
05/021,4601,4601,4601,460+2.1%10065億8168万+0.83%27.590.46
04/281,4601,4601,4301,430-2.05%20064億4644万-1.24%27.020.45
04/251,4601,4601,4601,4600%90065億8168万+0.76%27.590.46
04/151,4601,4601,4601,4600%70065億8168万+0.76%27.590.46
04/141,4601,4601,4601,460+2.1%10065億8168万+0.76%27.590.46
04/121,4001,4301,4001,430+2.14%20064億4644万-1.24%27.020.45
04/111,4001,4001,4001,4000%60063億1120万-3.38%26.460.44
04/081,4001,4001,4001,400-0.71%10063億1120万-3.51%26.460.44
04/061,4101,4101,4101,410-2.08%10063億5628万-3.03%26.640.45
04/051,4501,4501,4401,440-0.69%20064億9152万-0.89%27.210.46
03/301,4501,4501,4501,450+0.07%10065億3660万-0.14%15.650.47
03/281,4191,4491,4191,4490%20065億3209万-0.28%15.640.47
03/241,4491,4491,4491,4490%60065億3209万-0.34%15.640.47
03/221,4791,4791,4491,449-0.14%20065億3209万-0.41%15.640.47
03/181,4601,4601,4511,451-1.83%40065億4110万-0.34%15.660.47
03/171,4781,4781,4781,478+0.96%10066億6282万+1.58%15.950.48
03/151,4641,4641,4641,464-0.41%70065億9971万+0.62%15.80.47
03/111,4701,4701,4701,470+0.68%10066億2676万+1.03%15.860.47
03/081,4601,4601,4601,460+1.39%10065億8168万+0.41%15.760.47
03/041,4401,4401,4401,4400%40064億9152万-0.96%15.540.46
02/251,4401,4401,4401,440-0.69%90064億9152万-1.03%15.540.46
02/181,4501,4501,4501,4500%10065億3660万-0.41%15.650.47
02/151,4651,4651,4501,450-1.02%1,00065億3660万-0.41%15.650.47
02/051,4651,4651,4651,465-0.88%10066億422万+0.55%15.810.47
02/011,4781,4781,4781,478+0.96%10066億6282万+1.51%15.950.48
01/271,4641,4641,4641,4640%10065億9971万+0.55%15.80.47
01/251,4641,4641,4641,4640%70065億9971万+0.55%15.80.47
01/151,4641,4641,4641,464+0.97%80065億9971万+0.55%15.80.47
01/141,4501,4501,4501,450+1.12%10065億3660万-0.41%15.650.47
01/071,4341,4341,4341,434-2.05%50064億6447万-1.58%15.480.46
01/051,4641,4641,4641,464+0.97%10065億9971万+0.41%15.80.47
2015
12/291,4501,4501,4501,450-1.02%10065億3660万-0.68%15.650.47
12/251,4651,4651,4351,465+5.24%1,70066億422万+0.34%15.810.47
12/241,3921,3921,3921,392-2.11%1,00062億7513万-4.66%15.020.45
12/211,4221,4221,4221,422-3.27%30064億1037万-2.8%15.350.46
12/181,4701,4701,4701,470+0.68%30066億2676万+0.34%15.860.47
12/171,4501,4601,4501,460-0.68%30065億8168万-0.27%15.760.47
12/151,4701,4701,4701,470-0.41%4,80066億2676万+0.48%15.860.47
12/091,4761,4761,4761,476+2.79%30066億5380万+0.89%15.930.48
12/081,4361,4361,4361,436-1.98%10064億7348万-1.85%15.50.46
12/041,4651,4651,4651,4650%30066億422万+0.14%15.810.47
11/251,4641,4651,4641,4650%70066億422万+0.14%15.810.47
11/201,4451,4651,4451,465+1.38%40066億422万+0.14%15.810.47
11/181,4451,4451,4451,445-1.37%10065億1406万-1.23%15.590.47
11/171,4651,4651,4651,465+0.07%80066億422万0%15.810.47
11/161,4451,4641,4451,464-0.07%90065億9971万-0.07%15.80.47
11/131,4651,4651,4651,4650%20066億422万0%15.810.47
11/051,4651,4651,4651,465+1.38%10066億422万-0.07%15.810.47
11/021,4451,4451,4451,445-1.37%10065億1406万-1.43%15.590.47
10/301,4651,4651,4651,4650%10066億422万-0.14%15.810.47
10/291,4651,4651,4651,4650%10066億422万-0.2%15.810.47
10/231,4651,4651,4651,465-0.34%1,50066億422万-0.27%15.810.47
10/151,4701,4701,4701,4700%1,50066億2676万0%15.860.47
10/131,4701,4701,4701,470-0.34%10066億2676万-0.14%15.860.47
10/051,4751,4751,4751,475-1.6%20066億4930万+0.14%15.920.48
09/251,4951,4991,4951,499+2.32%30067億5749万+1.63%16.180.48
09/161,4651,4651,4651,4650%20066億422万-0.68%15.810.47
09/151,4651,4651,4651,4650%10066億422万-0.88%15.810.47
09/101,4951,4951,4651,4650%40066億422万-1.15%15.810.47
09/081,4651,4651,4651,465+1.03%10066億422万-1.21%15.810.47
09/071,4501,4501,4501,450+0.69%10065億3660万-2.29%15.650.47
09/021,4401,4401,4401,440-0.83%30064億9152万-2.96%15.540.46
08/281,4801,4801,4521,452-1.89%30065億4561万-2.22%15.670.47
08/271,4501,4801,4501,480+2.07%20066億7184万-0.4%15.970.48
08/251,4501,4501,4501,4500%70065億3660万-2.42%15.650.47
08/241,4401,4501,4401,450-1.23%60065億3660万-2.49%15.650.47
08/211,4701,4701,4681,468-0.2%30066億1774万-1.34%15.840.47
08/201,4741,4741,4711,471-0.61%20066億3126万-1.14%15.880.47
08/171,4771,4801,4771,4800%1,00066億7184万-0.47%15.970.48
08/131,4801,4801,4801,480+1.02%10066億7184万-0.4%15.970.48
08/121,4651,4701,4651,465-0.68%1,60066億422万-1.41%15.810.47
08/111,4761,4761,4751,475-0.07%80066億4930万-0.74%15.920.48
08/101,4751,4831,4751,476+0.07%70066億5380万-0.67%15.930.48
08/071,4751,4801,4751,4750%60066億4930万-0.67%15.920.48
08/061,4751,4751,4751,475-1.67%10066億4930万-0.67%15.920.48
08/051,5001,5011,5001,5000%30067億6200万+1.01%16.190.48
08/041,5001,5001,5001,5000%50067億6200万+1.08%16.190.48
07/241,5001,5001,5001,500-0.66%50067億6200万+1.15%16.190.48
07/221,5101,5101,5101,510+0.13%10068億708万+1.89%16.30.49
07/211,5081,5081,5081,5080%10067億9806万+1.89%16.270.49