株価チャート

2015/09/02～2016/02/29

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
20189/1, 株式併合 5→1
2016
02/292,6402,6402,6252,6250%1,20033億1968万-9.61%22.070.73
02/262,6852,6852,6252,625-2.23%60033億1968万-9.76%22.070.73
02/252,6552,7052,6452,685-8.83%4,80033億9555万-7.8%22.570.75
02/242,9002,9452,8902,945+0.86%3,60037億2436万+0.86%24.760.82
02/232,9152,9402,9102,920-0.68%2,00036億9274万+0.14%24.540.82
02/222,9002,9752,9002,940+1.2%1,60037億1804万+0.79%24.710.82
02/192,8502,9052,8502,905+1.93%2,00036億7377万-0.41%24.420.81
02/172,8502,8502,8502,850-3.06%20036億422万-2.33%23.960.8
02/162,9402,9402,9402,940-0.34%40037億1804万+0.48%24.710.82
02/152,9502,9502,9502,950+3.51%20037億3068万+0.72%24.80.82
02/122,9002,9002,8502,850-3.39%1,20036億422万-2.83%23.960.8
02/102,9952,9952,9502,950-1.5%60037億3068万+0.31%24.80.82
02/092,9952,9952,9952,995+0.67%40037億8759万+1.8%25.180.84
02/082,9952,9952,9752,975-0.67%60037億6230万+1.22%25.010.83
02/053,0003,0002,9352,995+0.17%80037億8759万+1.94%25.180.84
02/042,9852,9902,9852,990-0.33%40037億8127万+1.91%25.130.83
02/033,0003,0002,9553,0000%80037億9392万+2.32%25.220.84
02/022,9953,0002,9953,000+0.84%1,00037億9392万+2.42%25.220.84
02/012,9752,9752,9752,975+1.19%20037億6230万+1.64%25.010.83
01/292,8752,9402,8752,940+1.38%80037億1804万+0.44%24.710.82
01/282,8902,9252,8902,9000%1,20036億6745万-0.99%24.380.81
01/272,9252,9252,9002,900-1.36%60036億6745万-1.09%24.380.81
01/262,8502,9402,8502,940+1.38%1,00037億1804万+0.24%24.710.82
01/252,9002,9002,9002,9000%80036億6745万-1.09%24.380.81
01/222,7402,9152,7402,900+4.88%1,20036億6745万-1.16%24.380.81
01/212,7002,7652,7002,765+2.41%60034億9673万-5.82%23.240.77
01/202,8702,8702,7002,700-6.09%1,60034億1452万-8.35%22.70.75
01/192,9002,9002,8752,875+0.7%40036億3584万-2.81%24.170.8
01/182,9252,9252,8552,855-2.73%60036億1054万-3.64%240.8
01/152,9352,9352,9352,9350%20037億1171万-1.05%24.670.82
01/142,9353,0202,9352,935+0.17%1,00037億1171万-1.21%24.670.82
01/123,0453,0452,9302,930-3.78%1,40037億539万-1.41%24.630.82
01/073,0153,0453,0053,045+0.66%2,40038億5082万+2.46%25.60.85
01/063,0553,0553,0253,025-0.98%60038億2553万+1.92%25.430.84
01/053,0103,0553,0053,0550%1,00038億6347万+3.07%25.680.85
01/043,0703,0703,0153,055+2.69%2,20038億6347万+3.31%25.680.85
2015
12/302,9502,9902,9502,975+2.06%1,00037億6230万+0.85%25.010.83
12/292,9152,9152,9152,915-1.02%20036億8642万-1.12%24.50.81
12/282,9002,9452,9002,945+1.38%60037億2436万-0.1%24.760.82
12/242,9052,9052,9052,905-1.02%2,00036億7377万-1.29%24.420.81
12/222,9302,9702,9302,935+0.34%60037億1171万-0.2%24.670.82
12/212,9352,9352,9252,925-0.85%80036億9907万-0.48%24.590.82
12/182,9502,9502,9502,950-1.01%20037億3068万+0.41%24.80.82
12/172,9852,9852,9752,980-0.17%60037億6862万+1.5%25.050.83
12/162,9852,9852,9852,985+0.67%20037億7495万+1.88%25.090.83
12/152,9652,9652,9652,965+1.37%20037億4965万+1.37%24.920.83
12/142,9152,9252,9152,925-0.17%80036億9907万+0.17%24.590.82
12/112,9802,9802,9302,930-0.68%1,00037億539万+0.45%24.630.82
12/103,0003,0002,9502,950+0.17%1,20037億3068万+1.27%24.80.82
12/083,0003,0002,9452,945-1.83%1,20037億2436万+1.24%24.760.82
12/073,0003,0003,0003,0000%60037億9392万+3.31%25.220.84
12/043,0003,0003,0003,0000%20037億9392万+3.56%25.220.84
12/032,9953,0002,9953,000+1.87%40037億9392万+3.77%25.220.84
12/023,0503,0502,9252,945-3.44%1,80037億2436万+2.12%24.760.82
12/013,0053,1003,0053,050+3.21%1,40038億5715万+5.94%25.640.85
11/302,9603,0002,9552,955+0.17%1,20037億3701万+3%24.840.83
11/272,9502,9502,9502,950+0.68%20037億3068万+2.97%24.80.82
11/262,9252,9352,9252,930+0.34%1,00037億539万+2.52%24.630.82
11/252,9202,9202,9202,920+0.69%20036億9274万+2.35%24.550.82
11/242,9002,9002,9002,900+0.87%40036億6745万+1.9%24.380.81
11/202,9002,9002,8502,875-1.54%80036億3584万+1.27%24.170.8
11/182,9202,9202,9202,9200%20036億9274万+3.03%24.550.82
11/172,9202,9202,9202,920+3.36%20036億9274万+3.36%24.550.82
11/162,8252,8252,8252,825-0.7%20035億7260万+0.39%23.750.79
11/132,8452,8452,8452,845-1.56%40035億9790万+1.28%23.920.79
11/122,8902,8902,8902,890-0.17%20036億5481万+3.14%24.30.81
11/102,8952,8952,8952,8950%60036億6113万+3.73%24.340.81
11/092,8452,9452,8002,895+1.76%1,20036億6113万+4.06%24.340.81
11/062,8452,8452,8452,8450%40035億9790万+2.56%23.920.79
11/052,8402,8452,8402,8450%40035億9790万+2.71%23.920.79
11/042,8452,8452,8452,845+0.18%20035億9790万+2.74%23.920.79
11/022,8402,8402,8402,840-0.18%20035億9157万+2.56%23.880.79
10/302,8452,8502,8452,845-0.18%1,80035億9790万+2.97%23.920.79
10/282,8502,8502,8502,850+0.88%20036億422万+3.19%23.960.8
10/272,8252,8252,8252,8250%60035億7260万+2.43%23.750.79
10/262,7952,8252,7952,825-0.18%60035億7260万+2.58%23.750.79
10/152,8302,8302,8302,830+0.18%20035億7893万+3.02%23.790.79
10/142,8252,8252,8252,8250%20035億7260万+3.03%23.750.79
10/132,8002,8252,8002,825+0.89%60035億7260万+3.37%23.750.79
10/092,8502,8502,8002,800-1.75%1,20035億4099万+2.64%23.540.78
10/072,8502,8502,8502,850+2.15%40036億422万+4.51%23.960.8
10/062,8202,8202,7902,790-0.36%40035億2834万+2.42%23.460.78
10/052,8002,8002,8002,800+2%20035億4099万+2.79%23.540.78
10/022,7752,7752,7452,745+0.37%60034億7143万+0.77%23.080.77
10/012,7402,7402,7302,735-0.18%80034億5879万+0.29%22.990.76
09/282,7402,7402,7402,740+1.86%20034億6511万+0.33%23.040.77
09/252,6902,6902,6902,690+1.13%20034億188万-1.68%22.620.75
09/242,6602,6602,6602,660-0.75%80033億6394万-2.99%22.360.74
09/182,7002,7002,6802,680+0.19%60033億8923万-2.58%22.530.75
09/172,6452,6952,6402,675+2.1%4,60033億8291万-3.01%22.490.75
09/162,6452,6452,6052,620-1.87%1,60033億1335万-5.24%22.030.73
09/152,6702,6702,6702,670-1.11%1,60033億7658万-3.75%22.450.75
09/142,8302,8302,7002,700-1.1%1,00034億1452万-2.98%22.70.75
09/112,7302,7302,7302,730-3.53%20034億5246万-2.12%22.950.76
09/092,7802,8302,7802,830-0.18%60035億7893万+1.29%23.790.79
09/082,6702,8352,6702,835+5%40035億8525万+1.5%23.830.79
09/072,7052,7052,6502,700-4.42%1,40034億1452万-3.33%22.70.75
09/042,7102,8252,7102,825+2.73%80035億7260万+0.96%23.750.79
09/032,7502,7502,7502,750+0.92%40034億7776万-1.72%23.120.77
09/022,7252,7252,7252,725+2.83%20034億4614万-2.75%22.910.76