株価チャート

2015/09/11~2016/02/12

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
201710/1, 株式併合 10→1
2016
02/121,3701,4501,3201,350-4.93%6,60021億6810万-10.12%140.410.5
02/101,4201,4201,4201,420-2.07%1,30022億8052万-6.02%147.690.53
02/091,4301,4501,4301,450-2.03%80023億2870万-4.48%150.810.54
02/081,4801,5001,4801,480-1.33%1,10023億7688万-2.89%153.930.55
02/051,5101,5101,5001,500-3.23%2,30024億900万-1.96%156.010.56
02/041,5001,5501,5001,550+3.33%70024億8930万+0.98%161.210.58
02/031,4901,5001,4901,5000%1,10024億900万-2.47%156.010.56
02/021,5601,5601,5001,500-2.6%90024億900万-2.72%156.010.56
02/011,5101,5501,5101,540+1.99%90024億7324万-0.52%160.170.58
01/291,5201,5201,4901,5100%1,00024億2506万-2.83%157.050.56
01/281,5101,5101,5101,510+2.03%10024億2506万-3.21%157.050.56
01/271,4801,4901,4801,4800%70023億7688万-5.55%153.930.55
01/261,4901,4901,4801,480-0.67%1,90023億7688万-6.09%153.930.55
01/251,5001,5201,4901,4900%1,80023億9294万-5.87%154.970.56
01/221,4301,4901,4301,490+5.67%1,90023億9294万-6.29%154.970.56
01/211,5001,5001,4001,410-6.62%5,90022億6446万-11.76%146.650.53
01/201,5501,5501,5101,510-5.03%2,40024億2506万-6.27%157.050.56
01/191,5201,5901,5201,590+4.61%50025億5354万-1.73%165.370.59
01/181,5101,5301,5101,520-1.3%1,80024億4112万-6.35%158.090.57
01/151,5301,5501,5301,540+0.65%1,30024億7324万-5.64%160.170.58
01/141,5201,5301,5201,5300%1,70024億5718万-6.76%159.130.57
01/131,5201,5401,5201,530+0.66%90024億5718万-7.1%159.130.57
01/121,5401,5501,5101,520-3.8%3,30024億4112万-8.21%158.090.57
01/081,5601,5901,5601,580+1.28%90025億3748万-5.22%164.330.59
01/071,5801,5801,5401,560-1.27%2,30025億536万-6.7%162.250.58
01/061,6001,6001,5801,580-1.25%40025億3748万-5.84%164.330.59
01/051,6001,6101,5801,6000%1,10025億6960万-4.99%166.410.6
01/041,6301,6301,6001,600-1.23%1,10025億6960万-5.27%166.410.6
2015
12/301,6401,6401,6101,620-1.22%2,40026億172万-4.31%168.50.61
12/291,6401,6501,6201,640+0.61%1,40026億3384万-3.42%170.580.61
12/281,6201,6301,6201,630+1.88%20026億1778万-4.06%169.540.61
12/251,6301,6401,5901,600-2.44%7,70025億6960万-5.88%166.420.6
12/241,6701,6701,6401,640-2.38%2,60026億3384万-3.59%170.580.61
12/221,6501,6801,6501,680+1.2%9,20026億9808万-1.23%174.740.63
12/211,6701,6801,6501,660-2.35%80026億6596万-2.3%172.660.62
12/181,6901,7001,6901,700+0.59%1,00027億3020万+0.06%176.820.64
12/171,6801,6901,6801,690+1.2%1,10027億1414万-0.35%175.780.63
12/161,6701,6701,6701,670+0.6%1,00026億8202万-1.53%173.70.62
12/151,6801,6901,6401,660-2.35%3,90026億6596万-2.18%172.660.62
12/141,6701,7201,6701,700-1.16%2,80027億3020万0%176.820.64
12/111,7201,7201,7101,720+1.78%70027億6232万+1.06%178.90.64
12/101,7001,7001,6901,690-1.74%2,70027億1414万-0.82%175.780.63
12/091,7201,7401,7201,720-1.15%2,30027億6232万+0.64%178.90.64
12/081,7501,7801,7201,740-1.14%4,20027億9444万+1.52%180.980.65
12/071,7201,7601,7201,760+4.14%5,10028億2656万+2.44%183.060.66
12/041,7201,7201,6801,690-2.87%4,70027億1414万-1.8%175.780.63
12/031,8201,8201,7301,740-3.33%3,60027億9444万+0.69%180.980.65
12/021,7401,8501,7201,800+5.88%22,70028億9080万+4.11%187.220.67
12/011,7301,7501,7001,700-1.73%3,60027億3020万-1.56%176.820.64
11/301,7301,7301,7101,7300%50027億7838万-0.06%179.940.65
11/271,7501,7501,7001,730+1.17%1,00027億7838万-0.17%179.940.65
11/261,6901,7401,6601,710+0.59%3,90027億4626万-1.5%177.860.64
11/251,7101,7101,6801,700-2.3%2,60027億3020万-2.07%176.820.64
11/241,7001,7401,7001,740+3.57%3,30027億9444万+0.29%180.980.65
11/201,6801,6801,6801,680+1.2%60026億9808万-3.06%174.740.63
11/191,6601,6901,6601,660+3.11%3,20026億6596万-4.1%172.660.62
11/181,6301,6301,6001,610-2.42%4,30025億8566万-6.94%167.460.6
11/171,6201,6501,6201,650+1.85%1,00026億4990万-4.79%171.620.62
11/161,6301,6301,6001,620-2.41%4,60026億172万-6.52%168.50.61
11/131,6501,6601,6401,660+1.22%1,10026億6596万-4.32%172.660.62
11/121,6701,6801,6401,640-1.8%3,50026億3384万-5.42%170.580.61
11/111,7001,7001,6701,670-1.76%3,30026億8202万-3.91%173.70.62
11/101,7101,7101,6901,700-1.73%2,20027億3020万-2.13%176.820.64
11/091,7301,7401,7001,730-1.14%3,60027億7838万-0.12%179.940.65
11/061,7501,7601,7501,750-1.13%50028億1050万+1.51%182.020.65
11/051,7901,7901,7501,770-3.28%2,40028億4262万+3.09%184.10.66
11/041,8701,8701,8001,830-1.08%1,00029億3898万+7.14%190.340.68
11/021,9001,9001,8401,850+1.65%1,70029億7110万+9.02%192.420.69
10/301,8301,8401,8201,820-1.62%1,00029億2292万+7.95%189.30.68
10/291,8601,8601,8301,850-0.54%3,50029億7110万+10.32%192.420.69
10/281,7901,8901,7901,860+5.08%13,20029億8716万+11.58%193.460.69
10/271,7601,7701,7501,770+1.14%3,80028億4262万+6.82%184.10.66
10/261,7901,8001,7401,750-2.78%7,80028億1050万+6%182.020.65
10/231,7801,8001,7601,800+1.69%16,90028億9080万+9.49%187.220.67
10/221,8701,8701,7601,770-2.75%15,20028億4262万+8.26%184.10.66
10/212,0102,0601,8201,820+6.43%89,90029億2292万+11.79%189.30.68
10/201,6801,7201,6701,710+2.4%2,90027億4626万+5.69%177.860.64
10/191,6901,6901,6701,670-1.18%30026億8202万+3.53%173.70.62
10/161,6301,7001,6001,690+3.68%3,60027億1414万+5.1%175.780.63
10/151,6301,6401,6301,6300%2,00026億1778万+1.75%169.540.61
10/141,6701,6701,6101,630-2.98%2,80026億1778万+1.81%169.540.61
10/131,6701,6801,6701,680+1.82%1,00026億9808万+4.93%174.740.63
10/091,6501,6601,6401,650-1.79%1,30026億4990万+3.13%171.620.62
10/081,6301,6801,6301,680+2.44%30026億9808万+4.87%174.740.63
10/071,7001,7101,6401,640-5.2%2,70026億3384万+2.44%170.580.61
10/061,6901,7301,6501,730+4.85%3,50027億7838万+7.92%179.940.65
10/051,6101,7401,6101,650+5.77%9,80026億4990万+3.32%171.620.62
10/021,5701,5701,5601,560+0.65%70025億536万-2.13%162.260.58
10/011,5601,5601,5501,550-1.27%60024億8930万-2.64%161.220.58
09/301,5701,5701,5701,570+2.61%10025億2142万-1.44%163.310.59
09/291,5501,5501,5301,530-1.92%1,40024億5718万-4.38%159.140.57
09/281,5701,5701,5601,560-1.89%60025億536万-3.17%162.270.58
09/251,6901,6901,5901,5900%1,70025億5354万-1.91%165.390.59
09/241,5901,5901,5901,5900%20025億5354万-2.51%165.390.59
09/181,5801,6001,5801,590-1.24%50025億5354万-3.05%165.390.59
09/171,6201,6301,6001,610-1.23%1,00025億8566万-2.37%167.470.6
09/161,5801,6301,5701,630+3.16%70026億1778万-1.63%169.550.61
09/151,5701,6301,5701,580+0.64%90025億3748万-5.11%164.350.59
09/141,5801,5801,5701,570-0.63%30025億2142万-6.32%163.310.59
09/111,5901,5901,5801,5800%70025億3748万-6.29%164.350.59