株価チャート

2015/08/21～2016/01/21

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
01/21360375358358-0.56%41,00095億1547万-7.73%-1.79
01/20377380360360-4.51%35,50095億6862万-7.69%-1.8
01/19374382374377+0.8%13,600100億2048万-3.58%-1.89
01/18378378369374-2.35%39,00099億4074万-4.59%-1.87
01/153843873823830%18,400101億7995万-2.54%-1.92
01/14383386383383-1.03%22,500101億7995万-2.79%-1.92
01/13386389383387+1.84%14,700102億8627万-2.03%-1.94
01/12386386380380-1.3%35,800101億22万-3.8%-1.9
01/08385389385385-0.77%33,000102億3311万-2.78%-1.93
01/07392393388388-1.02%29,700103億1285万-2.27%-1.94
01/06395396391392-0.76%20,800104億1917万-1.26%-1.96
01/053983993953950%14,100104億9891万-0.75%-1.98
01/04400400395395-1%16,800104億9891万-0.75%-1.98
2015
12/30400402398399-0.25%14,300106億523万+0.25%-2
12/29397400396400+0.76%9,900106億3181万+0.5%-2
12/28398400395397+1.02%10,500105億5207万-0.25%-1.99
12/253943983913930%25,900104億4575万-1.26%-1.97
12/24398399393393-0.25%21,500104億4575万-1.5%-1.97
12/22396397393394+0.25%15,700104億7233万-1.25%-1.97
12/21396396392393-1.01%19,000104億4575万-1.5%-1.97
12/184004003963970%8,800105億5207万-0.5%-1.99
12/17394400394397+1.28%20,700105億5207万-0.5%-1.99
12/16393397392392+0.26%15,700104億1917万-1.75%-1.96
12/15397398391391-1.51%20,800103億9259万-2.01%-1.96
12/14397398395397-1%16,200105億5207万-0.5%-1.99
12/11404404398401+0.5%40,600106億5839万+0.5%-2.01
12/104004033983990%24,800106億523万0%-2
12/09401402399399-0.5%17,700106億523万+0.25%-2
12/08404404400401+0.25%20,100106億5839万+0.75%-2.01
12/074024044004000%25,200106億3181万+0.76%-2
12/044004024004000%20,300106億3181万+0.76%-2
12/03402404400400-0.99%13,000106億3181万+1.01%-2
12/024054054014040%14,200107億3812万+2.02%-2.02
12/01403405402404+0.25%20,000107億3812万+2.28%-2.02
11/30401403400403+0.5%8,000107億1154万+2.03%-2.02
11/27403404401401-0.5%10,600106億5839万+1.78%-2.01
11/26403404402403+0.75%13,200107億1154万+2.54%-2.02
11/25402402400400-0.25%10,600106億3181万+1.78%-2
11/24398402397401+0.25%32,500106億5839万+2.3%-2.01
11/20399400397400+0.25%10,500106億3181万+2.04%-2
11/19398400396399+0.25%17,500106億523万+2.05%-2
11/18399400396398-0.5%17,500105億7865万+2.05%-1.99
11/17397400396400+0.76%17,700106億3181万+2.56%-2
11/16398399394397-0.25%18,100105億5207万+2.06%-1.99
11/13398399395398-0.25%13,600105億7865万+2.58%-1.99
11/12395400393399+1.01%27,800106億523万+2.84%-2
11/11392397392395+0.25%12,100104億9891万+2.07%-1.98
11/10395396392394+0.25%22,600104億7233万+2.07%-1.97
11/09391393388393+0.51%23,700104億4575万+1.81%-1.97
11/06392392389391+0.51%10,300103億9259万+1.56%-1.96
11/05387391387389-0.26%14,800103億3943万+1.3%-1.95
11/04390393385390+0.78%21,500103億6601万+1.56%-1.95
11/02387388385387-0.51%14,700102億8627万+1.04%-1.94
10/30390395389389+0.78%19,000103億3943万+1.3%-1.95
10/29387395385386-0.52%54,800102億5969万+0.52%-1.93
10/283923923853880%12,500103億1285万+0.78%-1.94
10/27390393386388-0.51%11,600103億1285万+0.78%-1.94
10/26391394390390+0.26%10,400103億6601万+1.04%-1.95
10/23390392388389+0.78%15,100103億3943万+0.78%-1.95
10/22387388385386-0.26%10,300102億5969万0%-1.93
10/213883883843870%15,400102億8627万0%-1.94
10/20391392384387-1.02%18,500102億8627万0%-1.94
10/19382392382391+2.09%46,000103億9259万+1.03%-1.96
10/163853853823830%12,500101億7995万-0.78%-1.92
10/15381384379383+1.06%13,400101億7995万-0.78%-1.92
10/14380382379379-1.3%12,500100億7364万-2.07%-1.9
10/13382384380384+0.26%10,100102億653万-0.78%-1.92
10/09380383379383+1.32%14,400101億7995万-1.29%-1.92
10/08384384377378-1.56%32,600100億4706万-2.58%-1.89
10/07383385380384+0.79%12,500102億653万-1.54%-1.92
10/06379382379381+1.06%20,300101億2679万-2.56%-1.91
10/05377379375377-0.26%17,800100億2048万-3.83%-1.89
10/02379379374378+0.27%14,000100億4706万-3.57%-1.89
10/01379379372377+0.27%18,600100億2048万-3.83%-1.89
09/30370378370376+1.62%20,50099億9390万-4.08%-1.88
09/29382382370370-3.14%44,00098億3442万-5.85%-1.85
09/28386388382382-5.45%139,200101億5337万-3.29%-1.91
09/25400404398404+1.51%77,100107億3812万+2.02%-2.02
09/24400400397398-0.5%59,600105億7865万+0.25%-1.99
09/18398400395400+0.5%31,300106億3181万+0.76%-2
09/173984003953980%42,900105億7865万0%-1.99
09/163983993953980%25,100105億7865万0%-1.99
09/15396400395398+1.27%14,400105億7865万-0.25%-1.99
09/14400401392393-0.51%25,600104億4575万-1.75%-1.97
09/11390399390395+1.28%41,000104億9891万-1.5%-1.98
09/10391392384390-0.51%14,100103億6601万-2.99%-1.95
09/09390394381392+4.26%38,100104億1917万-2.73%-1.96
09/08389389376376-3.09%44,10099億9390万-6.93%-1.88
09/073833893803880%51,800103億1285万-4.43%-1.94
09/04397397386388-2.27%38,700103億1285万-4.9%-1.94
09/03398401396397+0.25%24,000105億5207万-3.17%-1.99
09/02391400389396-0.25%45,000105億2549万-3.65%-1.98
09/01407407396397-2.7%49,800105億5207万-3.64%-1.99
08/314084104054080%28,700108億4444万-1.21%-2.04
08/28410410402408+0.74%35,700108億4444万-1.21%-2.04
08/27408408400405+3.05%55,600107億6470万-1.94%-2.03
08/26384398380393+4.52%50,800104億4575万-4.84%-1.97
08/25360400350376-1.05%116,70099億9390万-8.96%-1.88
08/24389401380380-5.24%99,200101億22万-8.21%-1.9
08/21405407401401-1.96%50,900106億5839万-3.37%-2.01