株価チャート

2015/09/11～2016/02/15

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
20197/10, 株式分割 1→2
20176/1, 株式分割 1→2
2016
02/152062061821910%492,80027億5895万-30.8%-2.17
02/12216217190191-27.92%1,392,00027億5895万-32.03%-2.17
02/10279283260265-2.39%42,80038億2787万-7.02%-3.01
02/09269275267272-2.16%30,40039億2176万-5.07%-3.09
02/08272279269278-0.18%9,20040億843万-3.31%-3.15
02/05275286273278+0.72%24,80040億1565万-3.47%-3.16
02/04283288270276-2.3%44,00039億8676万-4.5%-3.14
02/03289292283283-3%23,60040億8065万-2.59%-3.21
02/02291292288291-0.17%6,00042億704万+0.09%-3.31
02/01296299289292+1.04%21,20042億1427万+0.26%-3.32
01/29287295285289-0.94%12,40041億7093万-0.77%-3.28
01/28286293286292-0.17%6,00042億1065万+0.52%-3.31
01/27289293288292+2.55%16,00042億1788万+0.69%-3.32
01/26271285268285-0.09%6,80041億1315万-2.15%-3.24
01/25278285271285+1.79%24,00041億1676万-2.06%-3.24
01/22268280265280+8.74%25,60040億4454万-4.11%-3.18
01/21273278258258-5.42%59,60037億1953万-12.12%-2.93
01/20294294272272-6.36%35,60039億3259万-7.71%-3.1
01/19301307290291+1.57%62,80041億9982万-1.77%-3.31
01/18285288280286-1.97%21,20041億3482万-3.62%-3.25
01/15292295289292+0.09%13,60042億1788万-2.01%-3.32
01/14289292286292-0.43%18,80042億1427万-2.42%-3.32
01/13293297285293+0.17%19,60042億3232万-2.33%-3.33
01/12297298288293-0.93%24,40042億2510万-2.82%-3.33
01/08296298291295-0.34%8,00042億6482万-2.24%-3.36
01/07293302293296-0.42%22,80042億7927万-2.23%-3.37
01/06303303284298-1.65%26,00042億9732万-2.14%-3.38
01/05295306295303+1.68%11,20043億6955万-0.82%-3.44
01/04305309296298-1.98%32,40042億9732万-2.46%-3.38
2015
12/30303304302304+1.08%16,00043億8399万-0.49%-3.45
12/29298303298300+1.01%16,80043億3705万-1.56%-3.41
12/28293299293297+1.36%9,20042億9371万-2.86%-3.38
12/25296297291293-1.01%19,60042億3593万-4.17%-3.33
12/24293299290296+2.95%52,00042億7927万-3.81%-3.37
12/22285290285288+0.88%18,40041億5649万-6.88%-3.27
12/21290290284285-1.47%9,20041億2037万-8.28%-3.24
12/18293302285290-3.74%142,40041億8176万-6.91%-3.29
12/17299301299301+0.67%1,60043億4427万-3.3%-3.42
12/163003082972990%11,20043億1538万-3.94%-3.4
12/15310310298299-1.57%20,00043億1538万-4.25%-3.4
12/14302304292304-2.02%12,80043億8399万-2.41%-3.45
12/11306313306310-0.32%8,40044億7427万+0.57%-3.52
12/10306311306311+0.4%8,00044億8872万+1.89%-3.53
12/09313313307310-1.28%12,00044億7066万+2.48%-3.52
12/08317317313314-1.34%7,20045億2844万+4.85%-3.56
12/07314319313318+1.6%9,60045億8983万+7.35%-3.61
12/04314315310313-1.5%13,20045億1761万+6.74%-3.56
12/03316318315318-0.63%12,00045億8622万+9.48%-3.61
12/02320326320320-2.22%20,80046億1511万+11.32%-3.63
12/01310327310327+4.06%36,00047億1983万+15.05%-3.71
11/30310314310314-0.24%6,40045億3566万+11.74%-3.57
11/27315315310315+2.03%8,80045億4650万+13.22%-3.58
11/26303313302309+1.23%14,80044億5622万+12.18%-3.51
11/25303306301305-0.16%14,80044億205万+12.04%-3.46
11/24310313305305-1.53%28,80044億927万+13.06%-3.47
11/20318320308310-0.96%15,20044億7788万+16.1%-3.52
11/19313320313313-2.19%20,80045億2122万+18.56%-3.56
11/18320320310320-1.54%21,20046億2233万+22.61%-3.64
11/17330337321325-3.7%112,00046億9456万+25.97%-3.69
11/16293341293338+13.45%293,60048億7512万+32.35%-3.84
11/13291298279298+2.15%80,40042億9732万+18.53%-3.38
11/12302302290291-2.92%76,40042億704万+17.44%-3.31
11/11306309292300-2.44%92,00043億3344万+21.95%-3.41
11/10308323291308+12.23%592,00044億4177万+26.02%-3.5
11/09274274274274+15.86%19,20039億5787万+13.69%-3.11
11/06237237236237+0.21%4,00034億1619万-1.46%-2.69
11/052352382332360%3,60034億897万-1.67%-2.68
11/04235237234236-2.48%12,80034億897万-2.07%-2.68
11/02242242242242+2.87%80034億9564万+0.41%-2.75
10/30236239235235-3.49%20,00033億9813万-2.39%-2.67
10/29244244244244-0.1%4,80035億2092万+1.14%-2.77
10/282442442442440%1,60035億2453万+1.24%-2.77
10/27244244244244+1.56%80035億2453万+1.24%-2.77
10/26240250236240+0.31%20,80034億7036万-0.31%-2.73
10/23234240234240+0.84%4,80034億5952万-0.21%-2.72
10/22240240238238-0.94%1,20034億3064万-0.63%-2.7
10/21241241240240-0.62%4,80034億6314万+0.31%-2.73
10/20242242238241-0.31%2,80034億8480万+0.94%-2.74
10/19242242242242+1.36%40034億9564万+1.68%-2.75
10/16240240239239-1.34%1,20034億4869万+0.32%-2.71
10/15238242238242+1.47%1,20034億9564万+2.11%-2.75
10/14238239238239-0.42%1,20034億4508万+0.63%-2.71
10/13243243239240-1.34%4,40034億5952万+1.05%-2.72
10/09237243236243+1.68%2,00035億647万+2.86%-2.76
10/08239239236239-0.52%6,40034億4869万+1.17%-2.71
10/07243243240240+0.21%1,60034億6675万+1.69%-2.73
10/06240240240240-0.93%4,80034億5952万+1.91%-2.72
10/05240242240242-0.72%2,00034億9203万+3.31%-2.75
10/02238244238244+0.93%2,00035億1730万+4.51%-2.77
10/01244244230241+0.1%4,40034億8480万+3.99%-2.74
09/30244244238241-1.13%1,60034億8119万+3.88%-2.74
09/282442442442440%2,40035億2092万+5.06%-2.77
09/25245250233244+0.83%30,00035億2092万+5.06%-2.77
09/24242242242242+0.21%80034億9203万+3.76%-2.75
09/18232241232241+1.47%8,00034億8480万+3.54%-2.74
09/17232238232238-1.65%2,80034億3425万+2.04%-2.7
09/16231242230242+2.11%6,40034億9203万+3.76%-2.75
09/15227245227237+5.22%20,00034億1980万+1.61%-2.69
09/14225227225225-0.99%4,80032億5008万-3.43%-2.56
09/11229230225227-2.26%3,60032億8258万-2.88%-2.58