株価チャート

2015/08/14～2016/01/29

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
20238/1, 株式分割 1→3
20188/1, 株式併合 5→1
2016
01/291,1971,1971,1721,172-3.03%1,20028億8089万-7.3%7.10.42
01/281,2071,2081,2071,208+0.14%1,20029億7105万-4.86%7.320.43
01/271,1831,2071,1831,207-2.16%4,80029億6695万-5.29%7.310.43
01/261,2251,2581,2001,233-0.27%7,20030億3252万-3.42%7.470.44
01/251,2531,2531,2281,237-3.26%3,60030億4071万-3.23%7.490.44
01/221,2531,2781,2531,278+1.99%1,20031億4316万-0.05%7.750.46
01/211,2171,2531,2171,253+2.04%1,80030億8169万-2.16%7.590.45
01/201,2281,2281,2281,228-0.94%60030億2022万-4.34%7.440.44
01/181,2301,2401,2301,240-0.4%2,40030億4891万-3.73%7.510.44
01/151,2331,2581,2331,245+0.27%2,40030億6120万-3.41%7.540.44
01/141,2421,2421,2421,242+0.27%60030億5301万-3.82%7.520.44
01/131,2251,2381,2251,238-0.93%1,80030億4481万-4.3%7.50.44
01/121,2751,2751,2501,250-1.96%4,20030億7350万-3.55%7.570.45
01/081,2881,2881,2751,275-1.92%1,20031億3497万-1.77%7.720.45
01/071,3001,3001,3001,300-0.26%60031億9644万+0.15%7.880.46
01/061,2831,3031,2831,303+0.64%1,80032億463万+0.41%7.90.46
01/051,3421,3421,2951,295-5.13%2,40031億8414万-0.15%7.850.46
01/041,3651,3651,3651,365+3.8%60033億5626万+5.32%8.270.49
2015
12/301,3171,3171,3031,315+0.9%1,80032億3332万+1.86%7.970.47
12/291,3151,3171,3031,3030%1,80032億463万+1.19%7.90.46
12/281,3151,3151,3031,303+0.9%3,00032億463万+1.35%7.90.46
12/251,2921,2921,2921,292-0.9%7,80031億7595万+0.68%7.830.46
12/241,3031,3031,3031,303+3.71%1,20032億463万+1.66%7.90.46
12/221,2501,2571,2471,257-0.4%3,00030億8989万-1.9%7.610.45
12/211,2621,2621,2621,262-3.32%60031億218万-1.59%7.640.45
12/181,3051,3051,3051,305-0.89%60032億873万+1.79%7.910.46
12/171,2631,3171,2631,317+3.27%1,80032億3742万+2.86%7.980.47
12/161,2631,2751,2631,2750%1,20031億3497万-0.16%7.720.45
12/151,2451,2751,2451,275+2%6,00031億3497万-0.08%7.720.45
12/141,2551,2551,2431,250-6.02%6,00030億7350万-1.96%7.570.45
12/101,3301,3301,3301,330-0.13%1,20032億7020万+4.31%8.060.47
12/081,3281,3321,3171,332+1.14%1,80032億7430万+4.69%8.070.47
12/071,3171,3171,3171,317+2.2%60032億3742万+3.67%7.980.47
12/041,2881,2881,2881,2880%1,20031億6775万+1.6%7.810.46
12/031,2881,2881,2881,288-0.9%60031億6775万+1.68%7.810.46
12/021,3001,3001,3001,300+0.39%60031億9644万+2.77%7.880.46
12/011,2951,2951,2951,2950%60031億8414万+2.53%7.850.46
11/301,2951,2951,2951,2950%60031億8414万+2.61%7.850.46
11/271,3031,3031,2951,295+0.26%1,20031億8414万+2.7%7.850.46
11/261,2921,2921,2921,292+1.44%60031億7595万+2.51%7.830.46
11/251,2731,2731,2731,273+0.92%60031億3087万+1.22%7.710.45
11/241,2601,2731,2471,262+1.2%3,00031億218万+0.45%7.640.45
11/201,2401,2471,2271,247-0.13%1,80030億6530万-0.74%7.550.44
11/191,2701,2701,2481,248-0.79%3,00030億6940万-0.61%7.560.44
11/171,2431,2581,2431,258+2.3%1,20030億9399万+0.19%7.620.45
11/161,2431,2451,2301,230-2.12%1,80030億2432万-2.07%7.450.44
11/131,2771,2771,2571,257-1.57%1,20030億8989万-0.11%7.610.45
11/121,2771,2771,2771,2770%60031億3906万+1.48%7.740.45
11/101,2771,2771,2771,277+0.92%60031億3906万+1.48%7.740.45
11/091,2651,2651,2651,265+0.53%60031億1038万+0.48%7.660.45
11/061,2421,2581,2421,258+0.67%1,20030億9399万-0.05%7.620.45
11/051,2501,2501,2501,250+0.81%60030億7350万-0.79%7.570.45
11/041,2471,2471,2401,240-0.8%2,40030億4891万-1.67%7.510.44
11/021,2471,2521,2471,250-0.13%13,80030億7350万-1.03%7.570.45
10/301,2421,2551,2421,252-0.92%7,80030億7759万-1.29%7.580.45
10/291,2631,2631,2631,263-0.92%60031億628万-0.52%7.650.45
10/281,2421,2751,2421,275+1.73%1,80031億3497万+0.24%7.730.45
10/271,2531,2531,2531,253-0.92%60030億8169万-1.47%7.590.45
10/261,2431,2651,2431,265+1.74%1,80031億1038万-0.47%7.660.45
10/231,2501,2501,2431,243-1.45%1,80030億5710万-2.1%7.530.44
10/221,2621,2621,2621,2620%60031億218万-0.73%7.640.45
10/211,2551,2621,2551,262-0.39%1,20031億218万-0.81%7.640.45
10/201,2671,2671,2671,2670%1,20031億1448万-0.5%7.670.45
10/191,2481,2671,2481,267+1.47%3,60031億1448万-0.5%7.670.45
10/161,2331,2481,2331,248+1.22%1,20030億6940万-1.94%7.560.44
10/141,2331,2331,2331,233-1.07%60030億3252万-3.27%7.470.44
10/131,2471,2471,2471,2470%60030億6530万-2.38%7.550.44
10/091,2471,2471,2471,2470%60030億6530万-2.45%7.550.44
10/081,2751,2751,2381,247-2.22%3,60030億6530万-2.45%7.550.44
10/071,2751,2751,2751,2750%60031億3497万-0.39%7.730.45
09/291,2751,2751,2751,275+1.32%60031億3497万-0.55%7.730.45
09/281,2831,2831,2581,258-1.95%1,20030億9399万-2%7.620.45
09/251,2831,2831,2831,2830%60031億5546万-0.21%7.780.46
09/241,2831,2831,2831,2830%60031億5546万-0.36%7.780.46
09/181,2831,2831,2831,2830%60031億5546万-0.52%7.780.46
09/171,2831,2831,2831,283+1.18%60031億5546万-0.67%7.780.46
09/161,2831,2831,2681,268-0.39%3,00031億1857万-1.98%7.680.45
09/151,3651,3651,2581,273-7.84%16,80031億3087万-1.82%7.720.45
09/141,2981,3981,2981,382+5.47%7,80033億9724万+6.36%8.370.49
09/111,2971,3101,2881,310+0.13%3,00032億2102万+1.08%7.940.47
09/101,2831,3081,2831,308+1.95%1,20032億1693万+0.87%7.930.47
09/091,2331,2831,2331,283+6.06%2,40031億5546万-1.13%7.780.46
09/081,2521,2521,2101,210-3.33%1,20029億7514万-6.99%7.330.43
09/071,2271,2521,2271,252-1.7%2,40030億7759万-4.16%7.580.45
09/041,2731,2731,2731,273-1.16%1,20031億3087万-2.72%7.720.45
09/031,2881,2881,2881,288+1.05%60031億6775万-1.73%7.810.46
09/021,2751,2751,2751,275+0.79%60031億3497万-2.82%7.730.45
09/011,2831,2831,2651,265-1.43%2,40031億1038万-3.73%7.660.45
08/311,2831,2831,2831,283-0.65%60031億5546万-2.56%7.780.46
08/281,2701,2921,2701,292+0.65%2,40031億7595万-2.07%7.830.46
08/271,2751,2831,2751,283+1.58%1,20031億5546万-2.78%7.780.46
08/261,2631,2631,2381,263+0.93%1,80031億628万-4.51%7.650.45
08/251,2521,2521,2501,252-4.33%3,60030億7759万-5.61%7.580.45
08/241,3081,3081,3081,308-0.63%1,80032億1693万-1.56%7.930.47
08/211,3301,3301,3171,317-0.13%1,80032億3742万-1.08%7.980.47
08/201,3181,3181,3181,318-0.38%60032億4151万-1.1%7.990.47
08/191,3231,3231,3231,3230%1,80032億5381万-0.8%8.020.47
08/181,3231,3231,3231,323-1%1,20032億5381万-0.95%8.020.47
08/171,3371,3371,3371,337+0.88%60032億8659万-0.02%8.10.48
08/141,3251,3251,3251,325-1%60032億5791万-0.9%8.030.47