株価チャート

2015/08/12～2016/01/12

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
01/12605612579581-6.44%37,700161億1265万-9.22%10.962.17
01/08611628591621-0.48%23,200172億2195万-3.87%11.712.32
01/07638650622624-2.19%19,700173億515万-4.29%11.772.33
01/06670670636638-4.06%24,800176億9341万-3.19%12.032.38
01/05680689651665-2.49%53,500184億4219万+0.15%12.542.49
01/04616710616682+9.29%88,500189億1364万+1.94%12.862.55
2015
12/30617627611624+1.63%20,800173億515万-7.28%11.742.33
12/29610617597614+1.99%10,800170億2782万-9.57%11.552.29
12/28580608580602+4.33%20,700166億9503万-12.12%11.332.25
12/25595595558577-3.03%48,800160億172万-16.5%10.862.15
12/24618619591595-2.14%45,900165億91万-14.88%11.22.22
12/22601621599608+1.67%34,200168億6143万-13.76%11.442.27
12/21602603590598-2.92%43,900165億8410万-15.66%11.252.23
12/18632632614616-2.22%21,600170億8329万-13.85%11.592.3
12/17640640625630+0.48%27,800174億7155万-12.5%11.862.35
12/16627639624627-0.48%47,300173億8835万-13.4%11.82.34
12/15648652628630-2.63%22,600174億7155万-13.46%11.862.35
12/14654660646647-1.97%29,600179億4300万-11.61%12.182.41
12/11650668650660+0.92%32,600183億353万-10.08%12.422.46
12/10659672652654-2.24%23,200181億3713万-10.9%12.312.44
12/09694695666669-3.46%43,300185億5312万-9.1%12.592.5
12/08698709691693-0.72%26,900192億1870万-6.1%13.042.58
12/07718718682698-2.1%33,700193億5737万-5.55%13.142.6
12/04705722705713-1.52%32,200197億7335万-3.65%13.422.66
12/03740755720724-3.08%33,800200億7841万-2.29%13.622.7
12/02760762743747-3.11%63,500207億1626万+0.4%14.062.79
12/01777784754771-1.66%53,000213億8185万+3.49%14.512.88
11/30773784745784+1.55%29,400217億4237万+5.8%14.752.92
11/27780798761772-2.15%30,500214億958万+4.89%14.532.88
11/26784796775789+0.77%75,700218億8103万+7.93%14.852.94
11/25769785755783+2.49%49,800217億1464万+8.15%14.742.92
11/24769769753764-0.65%25,600211億8772万+6.41%14.382.85
11/20764777750769+0.65%41,700213億2638万+7.85%14.472.87
11/19758775750764+0.79%54,700211億8772万+7.91%14.382.85
11/18745760740758+1.61%30,400210億2132万+7.82%14.262.83
11/17732747730746+2.19%19,800206億8853万+6.88%14.042.78
11/16723735719730-0.14%16,800202億4481万+5.19%13.742.72
11/13736738725731-1.62%22,800202億7254万+6.1%13.762.73
11/12736743720743+1.5%24,300206億533万+8.47%13.982.77
11/11721743721732+1.24%19,300203億27万+7.65%13.782.73
11/10729729721723-0.82%9,000200億5068万+7.43%13.612.7
11/09712730709729+4.89%30,500202億1708万+9.3%13.722.72
11/06679699679695+2.21%23,100192億7417万+5.46%13.082.59
11/05720720678680-3.55%30,400188億5818万+4.29%12.82.54
11/04729729705705-0.28%17,800195億5149万+9.13%13.272.63
11/02724724705707-0.28%20,500196億696万+10.64%13.32.64
10/30721726705709-2.34%26,900196億6242万+12.01%13.342.64
10/29723727712726-1.09%37,800201億3388万+15.79%13.662.71
10/28774775730734-10.27%89,100203億5574万+18.2%13.812.74
10/27802850777818+6.37%219,000226億8528万+33.01%15.393.05
10/26720770692769+14.78%156,000213億2638万+26.9%14.472.87
10/23673677666670+1.67%26,600185億8085万+12.04%12.612.5
10/22628665628659+3.62%17,500182億7579万+10.76%12.42.46
10/21616640616636+2.58%13,600176億3794万+7.25%11.972.37
10/20647647610620-2.67%23,100171億9422万+4.91%11.672.31
10/19642645615637-0.78%15,700176億6568万+7.78%11.992.38
10/16653654635642-0.31%16,900178億434万+9%12.082.39
10/15635646634644+1.58%15,600178億5980万+9.71%12.122.4
10/14648660620634-1.09%25,500175億8248万+8.19%11.932.36
10/13624646623641+1.75%18,000177億7661万+9.39%12.062.39
10/09610640607630+2.44%20,200174億7155万+7.51%11.862.35
10/08628632614615-2.38%37,900170億5556万+4.59%11.572.29
10/07678678615630+1.94%58,800174億7155万+6.78%11.862.35
10/06578623576618+9.57%62,400171億3876万+4.39%11.632.31
10/05553572553564+1.99%20,200156億4119万-5.05%10.612.1
10/02537580532553+4.93%36,900153億3613万-7.37%10.412.06
10/01543543525527-1.5%33,600146億1509万-12.17%9.921.97
09/30528536524535+2.29%34,400148億3695万-11.72%10.072
09/29533533523523-3.33%32,400145億416万-14.68%9.841.95
09/28545545534541-1.28%40,100150億334万-13.02%10.182.02
09/25553555531548-0.9%50,500151億9747万-13.29%10.312.04
09/24565565552553-3.83%33,800153億3613万-13.86%10.412.06
09/18588588567575-2.21%33,100159億4625万-11.94%10.822.14
09/17586590583588-0.17%33,400163億678万-11.18%11.072.19
09/16586591586589+0.51%17,100163億3451万-12.35%11.082.2
09/155885915855860%27,900162億5131万-13.95%11.032.19
09/14603603586586-2.17%26,200162億5131万-15.32%11.032.19
09/11598601593599+0.34%49,500166億1184万-14.79%11.272.23
09/10600600590597-2.13%38,100165億5637万-16.15%11.232.23
09/09600615598610+3.39%39,900169億1689万-15.51%11.482.28
09/08603604590590-1.67%21,000163億6224万-19.29%11.12.2
09/07611612588600-3.38%26,100166億3957万-19.14%11.292.24
09/04645645620621-2.36%25,100172億2195万-17.42%11.692.32
09/03654654634636-1.85%22,900176億3794万-16.43%11.972.37
09/02642667624648-1.37%26,000179億7073万-15.84%12.192.42
09/01670676648657-2.81%58,000182億2033万-15.66%12.362.45
09/01株式分割 1→2
08/31675683669676+0.3%28,700187億4725万-13.99%12.722.52
08/28682685656674-1.32%55,200186億9178万-15.01%12.682.51
08/27653699638683+7.98%36,400189億4138万-14.73%12.852.55
08/26645645618633+2.85%42,400175億4088万-21.62%11.92.36
08/25638645601615-8.89%99,000170億5556万-24.63%11.572.29
08/24671690650675-5.4%89,000187億1951万-18.28%12.72.52
08/21747747711714-7.1%58,600197億8722万-14.35%13.432.66
08/20782815768768-2.23%34,200212億9865万-8.57%14.452.86
08/19801802782786-2.18%27,800217億8397万-6.93%14.782.93
08/18801808800803-0.99%13,800222億6929万-5.19%15.113
08/17824824778811-0.8%27,400224億9115万-4.59%15.263.03
08/14825831816818-0.55%10,600226億7141万-4.05%15.383.05
08/13823826816822-0.9%11,800227億9621万-3.75%15.473.07
08/12851851821830-2.64%27,200230億420万-3.1%15.613.09