株価チャート

2015/08/05～2016/01/04

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
202010/1, 株式併合 5→1
2016
01/041,7402,0901,7302,045+20.29%12,129,220318億8836万+130.81%1561.959.54
2015
12/301,5051,7201,4451,700+26.39%11,413,320265億866万+104.82%1298.447.93
12/291,4551,5151,3201,345-7.24%10,588,400209億7303万+70.69%1027.36.27
12/281,2351,5251,1101,450+20.83%10,456,400226億1033万+91.04%1107.496.76
12/251,2851,4301,0901,200+10.6%12,169,080187億1199万+65.52%916.555.6
12/249351,0859051,085+19.23%7,644,220169億1876万+55%828.715.06
12/221,0901,145875910-7.61%6,620,500141億8993万+34.02%695.054.24
12/21855990850985+33.11%8,061,880150億9446万+48.12%739.354.51
12/18855870725740-16.38%4,908,020113億4000万+14.02%555.453.39
12/17670905670885+34.09%7,421,800135億6203万+37.64%664.294.06
12/16670690655660+1.54%663,440101億1405万+4.6%495.43.03
12/156506956406500%993,24099億6081万+3.5%487.92.98
12/14650665635650-2.99%399,86099億6081万+4%487.92.98
12/11680705665670-1.47%574,500102億6730万+7.72%502.913.07
12/10630685630680+5.43%601,580104億2054万+10.03%510.413.12
12/09660665635645-3.73%282,28098億8419万+4.71%484.142.96
12/08640675635670+3.88%426,000102億6730万+8.77%502.913.07
12/07635650630645+4.03%183,94098億8419万+5.05%484.142.96
12/04615630605620-1.59%213,92095億108万+1.14%465.382.84
12/03625635615630-0.79%182,32096億5432万+2.77%472.882.89
12/02665665625635-5.93%701,86097億3095万+3.42%476.642.91
12/01685690660675-0.74%390,96083億4604万+9.93%408.782.5
11/30670690665680+3.03%531,44084億786万+10.93%411.812.51
11/27645675640660+2.33%480,56081億6057万+7.84%399.72.44
11/26645660635645+0.78%363,94079億7511万+5.39%390.622.39
11/25655660635640-1.54%293,22079億1328万+4.58%387.592.37
11/24640655630650+4%478,50080億3693万+6.04%393.642.4
11/20585625580625+7.76%403,36075億9032万+1.96%371.772.27
11/19580595575580+0.87%162,26070億4381万-5.38%3452.11
11/18570580565575+0.88%68,64069億8309万-6.05%342.032.09
11/17575575555570+0.88%91,82069億2237万-7.01%339.052.07
11/16560570555565-1.74%101,62068億6165万-7.98%336.082.05
11/13575585565575-1.71%110,50069億8309万-6.35%342.032.09
11/12585590575585-0.85%67,24071億454万-4.72%347.972.12
11/11595600585590-0.84%62,22071億6526万-3.91%350.952.14
11/10570600565595+2.59%112,06072億2598万-3.09%353.922.16
11/09565610560580+2.65%242,26070億4381万-5.38%3452.11
11/06580585555565-2.59%232,86068億6165万-7.98%336.082.05
11/05620630575580-6.45%413,58070億4381万-5.38%3452.11
11/04635650610620-3.13%290,00075億2959万+1.47%368.792.25
11/02625660625640+2.4%345,88077億7248万+5.09%380.692.32
10/30620640585625+0.81%389,74075億9032万+3.31%371.772.27
10/296256306106200%101,64075億2959万+3.33%368.792.25
10/28640640600620-3.88%293,30075億2959万+3.68%368.792.25
10/276406456306450%120,92078億3321万+8.4%383.662.34
10/26650655630645+0.78%303,10078億3321万+8.95%383.662.34
10/23655660640640-2.29%295,94077億7248万+9.22%380.692.32
10/22660670650655-0.76%333,72079億5465万+12.93%389.612.38
10/21660700650660+0.76%1,481,20080億1537万+15.18%392.592.4
10/20670690645655-1.5%716,26079億5465万+15.52%389.612.38
10/19655670635665+1.53%731,72080億7610万+18.75%395.562.42
10/16620660615655+6.5%1,004,86079億5465万+18.66%389.612.38
10/15570615570615+7.89%581,50074億6887万+12.84%365.822.23
10/14595595570570-4.2%164,74069億2237万+5.56%339.052.07
10/135956005805950%147,36072億2598万+10.59%353.922.16
10/09570600565595+5.31%330,92072億2598万+11.21%353.922.16
10/08575580560565-2.59%144,94068億6165万+6.2%336.082.05
10/07580585570580+0.87%101,60070億4381万+9.23%3452.11
10/06585595565575-0.86%272,42069億8309万+8.7%342.032.09
10/05595595575580-1.69%325,62070億4381万+10.27%3452.11
10/02590605580590+0.85%394,60071億6526万+13.03%350.952.14
10/01555595550585+5.41%760,66071億454万+13.37%347.972.12
09/30560565545555+3.74%148,10067億4020万+8.82%330.132.02
09/29550550530535-4.46%206,92064億9731万+5.31%318.231.94
09/28530595525560+5.66%315,66068億92万+10.45%333.12.03
09/25510530510530+1.92%89,60064億3659万+4.74%315.261.93
09/24545550515520-6.31%175,48063億1514万+2.77%309.311.89
09/18550565535555-0.89%182,10067億4020万+9.47%330.132.02
09/17575580550560-0.88%278,38068億92万+10.67%333.12.03
09/16565585530565+14.14%1,395,42068億6165万+11.66%336.082.05
09/15475495475495+2.06%62,12060億1153万-2.17%294.441.8
09/14490495475485-1.02%27,92058億9008万-4.72%288.491.76
09/114905004804900%17,84059億5081万-4.3%291.471.78
09/10490495480490-2%31,04059億5081万-4.85%291.471.78
09/09485500475500+8.7%40,82060億7225万-3.66%297.411.82
09/08475480455460-2.13%43,14055億8647万-11.88%273.621.67
09/07475490460470-5.05%71,72057億792万-10.82%279.571.71
09/04515525480495-3.88%90,92060億1153万-6.95%294.441.8
09/035255255105150%32,78062億5442万-3.92%306.341.87
09/02500525495515-2.83%99,50062億5442万-4.45%306.341.87
09/01535535520530-2.75%65,74064億3659万-2.21%315.261.93
08/31525545510545+3.81%154,98066億1875万0%324.181.98
08/28520535505525+3.96%159,50063億7586万-4.02%312.281.91
08/27495515490505+6.32%122,78061億3297万-8.18%300.391.83
08/26445485430475+10.47%154,52057億6864万-14.26%282.541.73
08/25430470400430-5.49%272,94052億2214万-23.08%255.781.56
08/24450495450455-7.14%270,92055億2575万-19.47%270.651.65
08/21500500475490-4.85%224,22059億5081万-13.88%291.471.78
08/20530530515515-2.83%62,34062億5442万-9.97%306.341.87
08/19540550530530-1.85%18,12064億3659万-7.67%315.261.93
08/18535545535540+1.89%24,54065億5803万-6.25%321.211.96
08/17555555520530-3.64%112,00064億3659万-7.83%315.261.93
08/14560560550550-0.9%33,22066億7948万-4.18%327.162
08/13555560550555-1.77%34,72067億4020万-3.14%330.132.02
08/12560570555565-0.88%41,86068億6165万-1.57%336.082.05
08/11555570555570+2.7%41,44069億2237万-0.7%339.052.07
08/10555575550555-2.63%81,38067億4020万-3.31%330.132.02
08/07575575555570-1.72%114,98069億2237万-1.04%339.052.07
08/06585590580580-0.85%66,18070億4381万+0.52%3452.11
08/05575595575585+1.74%121,14071億454万+1.39%347.972.12