株価チャート

2015/08/06～2016/01/06

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
01/06666669663664+0.61%3,600175億2960万-0.75%7.630.36
01/05671671658660-0.45%2,900174億2400万-1.35%7.580.35
01/04673673663663-1.19%2,600175億320万-1.04%7.620.36
2015
12/30673676670671-0.15%1,500177億1440万+0.15%7.710.36
12/29675675662672-0.15%3,000177億4080万+0.3%7.720.36
12/286726736706730%800177億6720万+0.3%7.730.36
12/25663673643673+1.51%16,900177億6720万+0.3%7.730.36
12/24662667653663-0.75%3,400175億320万-1.19%7.620.36
12/22669669668668-0.15%3,500176億3520万-0.45%7.670.36
12/21663670655669+0.9%5,100176億6160万-0.3%7.690.36
12/18677677648663-2.21%14,800175億320万-1.19%7.620.36
12/17676678665678+0.59%7,300178億9920万+1.04%7.790.36
12/166706746706740%400177億9360万+0.75%7.740.36
12/15670676667674+0.75%14,600177億9360万+1.05%7.740.36
12/14662673660669-0.45%16,000176億6160万+0.6%7.690.36
12/11671672670672+0.3%16,200177億4080万+1.36%7.720.36
12/10666672663670+0.6%14,800176億8800万+1.21%7.70.36
12/09667677665666-0.15%19,900175億8240万+0.91%7.650.36
12/08671672666667+0.45%18,900176億880万+1.21%7.660.36
12/07665683663664-0.15%5,600175億2960万+0.91%7.630.36
12/04669669664665-0.75%800175億5600万+1.37%7.640.36
12/03669670666670-1.03%5,800176億8800万+2.29%7.70.36
12/02670677669677+1.2%3,700178億7280万+3.68%7.780.36
12/01670671664669+0.6%2,800176億6160万+2.76%7.690.36
11/30677678665665-0.75%2,300175億5600万+2.47%7.640.36
11/27670684666670-0.59%4,100176億8800万+3.55%7.70.36
11/26673674668674+0.15%1,400177億9360万+4.5%7.740.36
11/25682682665673-1.32%3,500177億6720万+4.67%7.730.36
11/24684684677682-0.29%2,100180億480万+6.4%7.830.37
11/20670684661684+2.09%9,300180億5760万+7.04%7.860.37
11/19682682670670-1.47%2,700176億8800万+5.35%7.70.36
11/18667684665680+2.26%8,800179億5200万+7.26%7.810.37
11/17661665648665+0.15%4,900175億5600万+5.22%7.640.36
11/16661665655664+0.45%2,200175億2960万+5.4%7.630.36
11/13665669651661+0.15%13,300174億5040万+5.25%7.590.36
11/12632699620660+5.1%26,300174億2400万+5.43%7.580.35
11/116286286286280%1,200165億7920万+0.64%7.210.34
11/10634634628628-0.32%600165億7920万+0.64%7.210.34
11/09630630628630+0.48%900166億3200万+1.12%7.240.34
11/06633633627627-1.42%300165億5280万+0.8%7.20.34
11/05630636629636+0.95%6,700167億9040万+2.42%7.310.34
11/04633633629630-0.47%1,600166億3200万+1.45%7.240.34
11/026366366256330%1,500167億1120万+2.1%7.270.34
10/30632633630633+0.48%1,000167億1120万+2.1%7.270.34
10/296336336306300%1,100166億3200万+1.78%7.240.34
10/28626630626630+0.64%500166億3200万+1.78%7.240.34
10/27621628621626+0.32%500165億2640万+1.29%7.190.34
10/26624624624624+0.16%100164億7360万+0.97%7.170.34
10/23624624620623-0.16%8,000164億4720万+0.97%7.160.33
10/22619624618624+0.97%1,400164億7360万+1.13%7.170.34
10/21611618611618-0.32%2,400163億1520万+0.32%7.10.33
10/20621621618620-0.16%400163億6800万+0.65%7.120.33
10/19620621620621-0.48%1,100163億9440万+0.81%7.130.33
10/16621624621624+0.16%1,600164億7360万+1.46%7.170.34
10/15620623620623+0.97%800164億4720万+1.47%7.160.33
10/13619619617617-0.32%200162億8880万+0.33%7.090.33
10/09619619618619+1.48%1,400163億4160万+0.65%7.110.33
10/08610610610610-1.61%1,800161億400万-0.81%7.010.33
10/07614620613620-0.16%1,400163億6800万+0.49%7.120.33
10/06615621611621+1.31%1,600163億9440万+0.49%7.130.33
10/05610618610613+0.49%1,100161億8320万-0.81%7.040.33
10/02610610610610-0.16%1,000161億400万-1.45%7.010.33
10/016116116116110%1,200161億3040万-1.29%7.020.33
09/30615615611611+0.99%200161億3040万-1.45%7.020.33
09/29612612604605-2.42%3,100159億7200万-2.73%6.950.32
09/28618620618620-0.64%200163億6800万-0.64%7.120.33
09/25628628624624+0.97%2,700164億7360万-0.16%7.170.34
09/24620621616618-0.64%3,600163億1520万-1.28%7.10.33
09/18613622612622+1.47%4,100164億2080万-0.96%7.150.33
09/17613615613613-0.33%3,500161億8320万-2.54%7.040.33
09/166116156116150%5,000162億3600万-2.54%7.060.33
09/15615615615615+0.49%100162億3600万-2.84%7.060.33
09/14613618612612-0.49%1,500161億5680万-3.62%7.030.33
09/11613615613615+0.33%2,300162億3600万-3.45%7.060.33
09/10610613605613-0.97%4,200161億8320万-4.07%7.040.33
09/09605619605619+2.65%2,500163億4160万-3.43%7.110.33
09/086036146036030%800159億1920万-6.37%6.930.32
09/07604604598603-0.66%7,500159億1920万-6.8%6.930.32
09/04625626600607-3.34%7,300160億2480万-6.47%6.970.33
09/03626628626628+0.32%200165億7920万-3.68%7.210.34
09/02632632625626-1.11%3,200165億2640万-4.13%7.190.34
09/01633633633633-1.56%100167億1120万-3.36%7.270.34
08/31636643633643-0.31%1,400169億7520万-1.98%7.390.35
08/28638645638645+1.57%1,600170億2800万-1.83%7.410.35
08/27630635630635+1.44%2,600167億6400万-3.35%7.290.34
08/26624626619626+0.16%9,600165億2640万-5.01%7.190.34
08/25616625606625-1.42%19,800165億-5.3%7.180.34
08/24641642634634-2.31%6,300167億3760万-4.23%7.280.34
08/21654654648649-0.61%9,300171億3360万-2.11%7.460.35
08/206526546506530%5,100172億3920万-1.66%7.50.35
08/19656659653653-0.31%3,500172億3920万-1.66%7.50.35
08/186556556556550%500172億9200万-1.36%7.520.35
08/17658658655655-0.3%3,700172億9200万-1.21%7.520.35
08/14664664656657+0.31%1,400173億4480万-0.9%7.550.35
08/13660660655655-0.76%3,700172億9200万-1.21%7.520.35
08/12660660660660-0.9%1,600174億2400万-0.45%7.580.35
08/11662666662666+0.3%1,200175億8240万+0.45%7.650.36
08/10668668662664-0.6%3,900175億2960万+0.3%7.630.36
08/07672672668668-0.74%1,000176億3520万+0.91%7.670.36
08/06674674666673-0.74%2,800177億6720万+1.66%7.730.36