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
20241/1, 株式分割 1→3
2016
01/25618625607622+2.02%16,964,4002兆9670億-3.57%-0.64
01/22596611591610+6.15%21,396,0002兆9082億-5.62%-0.63
01/21601607574574-3.96%30,011,4002兆7397億-11.5%-0.59
01/20615616597598-3.34%28,177,8002兆8525億-8.42%-0.62
01/19616624612619-0.16%15,503,7002兆9511億-5.55%-0.64
01/18609623607620-0.69%17,961,6002兆9559億-5.68%-0.64
01/15628633620624+0.92%25,415,7002兆9766億-5.31%-0.65
01/14617620605618-2.88%36,800,1002兆9495億-6.6%-0.64
01/13631642630637+2.58%25,763,1003兆370億-4.26%-0.66
01/12637645621621-4.07%31,053,0002兆9607億-6.95%-0.64
01/08641658641647-0.21%19,235,1003兆863億-3.58%-0.67
01/07664665648648-2.7%22,614,9003兆926億-3.67%-0.67
01/06674683662666-1.19%17,339,4003兆1785億-1.28%-0.69
01/05669681669674+0.5%14,993,4003兆2167億-0.25%-0.7
01/04673684667671-0.74%15,071,1003兆2008億-1.03%-0.69
2015
12/30683689676676-0.59%12,818,4003兆2246億-0.44%-0.7
12/29676682667680+0.74%11,009,4003兆2437億0%-0.7
12/28658678658675+3.16%14,074,5003兆2199億-0.88%-0.7
12/25664670652654-2.05%19,979,1003兆1213億-4.06%-0.68
12/24662675659668+2.61%21,959,4003兆1865億-2.2%-0.69
12/22666666651651-2.25%23,068,8003兆1054億-4.82%-0.67
12/21658671656666+0.91%22,129,8003兆1769億-2.77%-0.69
12/18673685659660-2.13%28,336,8003兆1483億-3.79%-0.68
12/17682687672674+0.4%19,409,1003兆2167億-1.84%-0.7
12/16667675664672+2.18%19,014,9003兆2040億-2.37%-0.7
12/15664670657657-0.75%22,914,3003兆1356億-4.46%-0.68
12/14660665655662-2.17%24,333,0003兆1594億-4.01%-0.69
12/11673677669677+1.8%27,147,3003兆2294億-2.03%-0.7
12/10660673658665-0.4%27,569,7003兆1722億-3.76%-0.69
12/09668675665668-0.55%23,745,0003兆1849億-3.66%-0.69
12/08684688669671-2.04%24,096,6003兆2024億-3.41%-0.69
12/07690691682685-0.92%20,763,3003兆2691億-1.81%-0.71
12/04692695689692-1.71%15,969,6003兆2994億-1.19%-0.72
12/03697705694704+0.24%17,040,6003兆3566億+0.38%-0.73
12/02707711702702-0.66%12,138,6003兆3487億0%-0.73
12/01691710691707+2.32%16,795,8003兆3709億+0.24%-0.73
11/30703706688691-2.03%23,060,1003兆2946億-2.17%-0.71
11/27707711704705+0.05%14,029,8003兆3630億-0.42%-0.73
11/26707710702705+0.38%10,949,7003兆3614億-0.75%-0.73
11/25697706697702+0.05%14,166,6003兆3487億-1.27%-0.73
11/24702703696702+0.38%13,725,9003兆3471億-1.31%-0.73
11/20696699689699-0.05%14,256,3003兆3343億-1.83%-0.72
11/19698708696699+1.65%19,157,1003兆3359億-1.92%-0.72
11/18690698686688-0.43%14,657,1003兆2819億-3.64%-0.71
11/17691701687691+1.87%22,338,9003兆2962億-3.49%-0.72
11/16667682667678-0.78%14,430,3003兆2358億-5.66%-0.7
11/13684686678684-1.58%20,386,2003兆2612億-5.18%-0.71
11/12687697687695-0.19%15,726,6003兆3137億-4.05%-0.72
11/11688698687696+1.66%20,690,4003兆3200億-3.73%-0.72
11/10687693677685-2.1%28,228,5003兆2660億-5.3%-0.71
11/09679699679699+3.6%25,869,9003兆3359億-3.14%-0.72
11/06675678658675-0.49%55,625,1003兆2199億-6.25%-0.7
11/05725742675678-6.18%46,113,0003兆2358億-5.66%-0.7
11/04729733722723+0.79%25,154,7003兆4488億+0.84%-0.75
11/02727727714717-2.76%15,354,6003兆4218億+0.33%-0.74
10/30738743728738-0.09%15,269,4003兆5188億+3.17%-0.76
10/29743743733738+0.73%13,078,8003兆5220億+3.55%-0.76
10/28734738729733+0.18%12,682,5003兆4965億+2.95%-0.76
10/27752753731732-3.26%19,503,3003兆4902億+2.76%-0.76
10/26765767755756+0.35%12,279,3003兆6078億+6.38%-0.78
10/23762764752754+2.08%16,669,2003兆5951億+6.3%-0.78
10/22739753733738-0.72%13,591,5003兆5220億+4.28%-0.76
10/21723746723744+3.29%14,672,1003兆5474億+5.04%-0.77
10/20707722703720+0.89%14,622,3003兆4345億+1.84%-0.75
10/19729733711714-2.01%13,169,4003兆4043億+0.8%-0.74
10/16733738725728+0.23%12,944,1003兆4743億+2.87%-0.75
10/15714729708727+0.88%17,042,4003兆4663億+2.78%-0.75
10/14730734713720-3.18%19,936,5003兆4361億+2.03%-0.75
10/13753759739744-2.53%18,923,4003兆5490億+5.38%-0.77
10/09750766750763+3.95%26,103,0003兆6412億+8.27%-0.79
10/08729749729734-0.72%20,005,5003兆5029億+4.31%-0.76
10/07710743708740+7.25%33,429,6003兆5283億+4.92%-0.77
10/06702708687690+0.73%16,149,0003兆2898億-2.31%-0.71
10/05667692665685+5.17%20,889,3003兆2660億-3.16%-0.71
10/02650654639651-1.11%15,786,9003兆1054億-8.05%-0.67
10/01658664647658+1.07%18,109,5003兆1404億-7.28%-0.68
09/30647655638651+2.95%20,227,2003兆1070億-8.65%-0.67
09/29658658629633-5.53%39,097,8003兆179億-11.88%-0.65
09/28695696665670-5.15%29,838,6003兆1944億-7.5%-0.69
09/25696707689706+1.97%16,280,1003兆3677億-3.16%-0.73
09/24703703688692-2.4%22,248,6003兆3025億-5.55%-0.72
09/18728729709709-3.67%21,791,7003兆3836億-3.88%-0.73
09/17738750728736+1.8%15,676,5003兆5124億-0.63%-0.76
09/16719730714723+2.36%11,874,9003兆4504億-2.78%-0.75
09/15716726706707-0.98%16,841,7003兆3709億-5.4%-0.73
09/14731731711714-2.28%10,769,7003兆4043億-5.1%-0.74
09/11731733723730-0.68%22,548,0003兆4838億-3.4%-0.76
09/10731742727735-0.94%16,829,7003兆5077億-3.12%-0.76
09/09732743723742+4.9%19,946,1003兆5411億-2.45%-0.77
09/08709724708708+0.14%16,170,3003兆3757億-7.37%-0.73
09/07700713694707-0.52%16,814,1003兆3709億-8.11%-0.73
09/04727730702710-1.02%15,697,5003兆3884億-8.46%-0.74
09/03723730718718+0.23%11,309,4003兆4234億-8.34%-0.74
09/02718732713716-2.36%19,960,8003兆4154億-9.37%-0.74
09/01753770733733-2.44%18,677,4003兆4981億-7.87%-0.76
08/31757766747752-1.79%20,259,6003兆5856億-6.16%-0.78
08/28751779749765+6.2%27,697,8003兆7287億-5.05%-0.8
08/27734738719721+0.75%20,742,3003兆5111億-11.03%-0.76
08/26700718686715+2.98%32,042,7003兆4851億-12.55%-0.75
08/25700735692695-5.79%47,786,4003兆3844億-15.8%-0.73