株価チャート

2015/08/07～2016/01/06

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
01/06621637610622-0.16%25,300124億5928万-2.05%2.660.45
01/05616629615623+1.14%18,900124億7931万-2.5%2.660.45
01/04621624607616-0.32%25,000123億3909万-4.2%2.630.44
2015
12/30615619611618+1.98%11,900123億7915万-4.48%2.640.44
12/29598614595606+2.89%27,200121億3878万-6.91%2.590.44
12/28586596584589-1.17%116,900117億9825万-10.21%2.520.42
12/25593602592596+1.02%33,800119億3847万-9.97%2.550.43
12/24599606587590-2.48%62,400118億1829万-11.54%2.520.42
12/22602619596605-0.82%70,600121億1875万-10.24%2.590.44
12/21605614601610+0.83%21,600122億1891万-10.16%2.610.44
12/18630630599605-3.51%43,700121億1875万-11.55%2.590.44
12/17631631624627+0.97%19,000125億5943万-9.13%2.680.45
12/16610624609621+2.14%37,700124億3925万-10.52%2.650.45
12/15617624608608-1.46%33,200121億7884万-13.02%2.60.44
12/14625634613617-3.14%36,400123億5912万-12.36%2.640.44
12/11630638627637+0.47%34,400127億5974万-10.16%2.720.46
12/10654656633634-4.23%36,800126億9965万-11.08%2.710.46
12/09664672657662-0.3%23,200132億6052万-7.54%2.830.48
12/08689689660664-2.64%34,500133億58万-7.65%2.840.48
12/07687690675682+0.74%12,700136億6114万-5.54%2.910.49
12/04673685668677+0.59%26,100135億6098万-6.49%2.890.49
12/03681688667673-2.6%38,400134億8086万-7.43%2.880.48
12/02704704684691-1.29%28,300138億4142万-5.21%2.950.5
12/01707707693700-1.27%16,700140億2170万-4.24%2.990.5
11/30711716705709-0.28%13,000142億197万-3.14%3.030.51
11/27719722708711-0.97%23,000142億4204万-2.87%3.040.51
11/26723749716718-0.55%17,900143億8225万-1.91%3.070.52
11/25722722713722+0.14%30,500144億6238万-1.37%3.090.52
11/24727727705721-0.69%30,200144億4235万-1.5%3.080.52
11/20746749713726-1.89%45,800145億4250万-0.68%3.10.52
11/19736765736740+0.82%17,500148億2294万+1.23%3.160.53
11/18753753732734-1.87%13,300147億275万+0.55%3.140.53
11/17747753746748+0.94%31,100149億8318万+2.61%3.20.54
11/16735746727741+0.82%15,000148億4297万+1.79%3.170.53
11/13745745727735-1.47%13,300147億2278万+1.24%3.140.53
11/12739746737746+0.95%14,000149億4312万+2.9%3.190.54
11/117397437367390%8,000148億290万+2.35%3.160.53
11/10744744723739-0.94%15,500148億290万+2.78%3.160.53
11/09748748742746+1.36%16,900149億4312万+4.04%3.190.54
11/06732737721736+0.55%6,000147億4281万+2.94%3.150.53
11/05727738723732+2.09%10,000146億6269万+2.66%3.130.53
11/04739740693717-2.18%17,300143億6222万+0.99%3.060.52
11/02728735719733-0.41%12,900146億8272万+3.39%3.130.53
10/30739752735736+0.55%28,500147億4281万+4.1%3.150.53
10/29745747721732-1.35%46,700146億6269万+3.98%3.130.53
10/28748748740742+0.27%13,000148億6300万+5.7%3.170.53
10/27736745708740+1.09%14,300148億2294万+5.71%3.160.53
10/26724749712732+1.1%27,200146億6269万+5.02%3.130.53
10/23715725713724+1.4%10,100145億244万+4.32%3.090.52
10/22715715710714-0.14%5,100143億213万+3.18%3.050.51
10/21714716705715+0.42%13,900143億2216万+3.47%3.060.51
10/20717717708712+0.28%6,400142億6207万+3.34%3.040.51
10/19712715704710-0.28%5,700142億2201万+3.2%3.030.51
10/16724724708712-1.52%11,400142億6207万+3.79%3.040.51
10/15711724710723+1.83%15,900144億8241万+5.7%3.090.52
10/14713717705710-0.42%12,800142億2201万+3.95%3.030.51
10/137147147047130%11,100142億8210万+4.55%3.050.51
10/09713719709713+0.56%12,900142億8210万+4.7%3.050.51
10/08690712680709+3.05%41,200142億197万+4.42%3.030.51
10/07684693679688+1.18%12,600137億8132万+1.47%2.940.5
10/06688688673680+0.29%9,900136億2108万+0.29%2.910.49
10/05684698670678-0.44%11,000135億8101万0%2.90.49
10/02688690672681-1.02%9,400136億4111万+0.29%2.910.49
10/01691699679688+0.88%17,300137億8132万+1.33%2.940.5
09/30680686675682+1.64%7,400136億6114万+0.44%2.910.49
09/29674681668671-1.47%26,400134億4080万-1.47%2.870.48
09/28676686669681-1.02%11,100136億4111万-0.29%2.910.49
09/25668697667688+3.61%21,600137億8132万+0.44%2.940.5
09/24678684663664-2.64%14,100133億58万-3.49%2.840.48
09/18683689671682-0.15%15,800136億6114万-1.3%2.910.49
09/17677685675683+2.09%11,300136億8117万-1.44%2.920.49
09/16672673661669+0.15%10,500134億73万-3.46%2.860.48
09/15675677666668-0.74%7,200133億8070万-3.88%2.850.48
09/14685690670673-0.88%14,300134億8086万-3.3%2.880.48
09/11669683664679+2.72%27,200136億104万-2.44%2.90.49
09/10668675660661-3.08%22,400132億4049万-4.76%2.830.48
09/09690697668682+2.25%24,900136億6114万-1.59%2.910.49
09/08671675666667-1.04%11,600133億6067万-3.47%2.850.48
09/07672690661674-1.17%22,400135億89万-2.32%2.880.49
09/04709712670682-2.71%47,000136億6114万-1.02%2.910.49
09/03692719687701+3.85%34,100140億4173万+2.04%30.5
09/02647689647675+1.2%32,200135億2092万-1.32%2.880.49
09/01674687665667-2.77%132,100133億6067万-2.34%2.850.48
08/31690692668686-0.15%79,700137億4126万+0.59%2.930.49
08/28700700683687+0.59%23,700137億6129万+1.03%2.940.49
08/27696707681683-0.87%39,400136億8117万+0.74%2.920.49
08/26690704670689-0.14%45,100138億135万+1.92%2.940.5
08/25648729648690-0.14%62,700138億2139万+2.37%2.950.5
08/24689732689691-5.21%79,200138億4142万+2.67%2.950.5
08/21720747718729-0.41%51,900146億259万+8.64%3.120.52
08/20721755718732+1.53%37,400146億6269万+9.42%3.130.53
08/19770802710721-6.97%102,000144億4235万+8.42%3.080.52
08/18744810744775+4.59%142,200155億2402万+17.07%3.310.56
08/17725743725741+3.49%53,300148億4297万+12.96%3.170.53
08/14701723699716+2.43%36,000143億4219万+9.98%3.060.52
08/13697711685699+0.29%36,400140億166万+8.04%2.990.5
08/12685705677697+0.29%50,100139億6160万+8.23%2.980.5
08/11681700680695+2.96%63,700139億2154万+8.09%2.970.5
08/10651676648675+5.3%39,800135億2092万+5.47%2.880.49
08/07642648637641+0.63%20,500128億3987万+0.47%2.740.46