株価チャート

2015/11/25~2016/04/28

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
20175/1, 株式分割 1→1.05
2016
04/283,1523,1523,0953,1520%630167億9990万+1.2%20.031.5
04/273,0763,1523,0763,152+2.48%735167億9990万+1.3%20.031.5
04/263,0763,0763,0763,076-0.77%210163億9386万-0.99%19.541.47
04/253,1003,2383,0953,100-1.51%2,415165億2075万-0.19%19.691.48
04/223,0863,1483,0863,148+0.61%840167億7452万+1.47%19.991.5
04/213,0863,1293,0863,129+1.39%420166億7301万+1.12%19.871.49
04/203,1433,1433,0863,086-1.37%1,890164億4462万+0.02%19.61.47
04/193,1573,1813,1143,129-0.45%1,365166億7301万+1.61%19.871.49
04/183,1433,3053,1053,143+0.15%4,410167億4915万+2.44%19.961.5
04/153,1433,1433,1003,138-0.15%1,995167億2377万+2.65%19.931.5
04/143,0953,1433,0953,143+1.54%210167億4915万+3.15%19.961.5
04/133,1053,1623,0863,095-1.22%1,365164億9537万+1.92%19.661.48
04/123,1433,1713,1293,133-1.2%1,050166億9839万+3.44%19.91.49
04/113,1713,1713,1243,1710%630169億141万+5.08%20.151.51
04/073,1243,1713,0953,171+1.22%1,995169億141万+5.57%20.151.51
04/063,0573,1333,0573,133+0.15%840166億9839万+4.79%19.91.49
04/043,1143,1293,0623,129+0.46%1,995166億7301万+5.09%19.871.49
04/013,1573,1623,0483,114-1.51%1,050165億9688万+5.11%19.781.48
03/313,1293,1673,1293,162+3.27%945168億5066万+7.18%20.091.51
03/303,0483,1103,0483,062-0.62%945163億1773万+4.36%19.451.46
03/293,1523,1523,0523,081-2.27%3,255164億1924万+5.33%19.571.47
03/283,1433,1673,0903,152+3.44%3,780167億9990万+8.14%20.031.5
03/252,9903,0482,9903,048+1.91%525162億4160万+5.13%19.361.45
03/243,0673,0672,9522,990-1.88%1,995159億3707万+3.62%191.43
03/233,0483,0483,0483,048-0.31%1,365162億4160万+6.08%19.361.45
03/223,0523,0813,0523,057+0.31%630162億9235万+7.01%19.421.46
03/183,0483,0763,0383,048+0.31%1,995162億4160万+7.16%19.361.45
03/173,0243,0383,0103,038+1.27%630161億9084万+7.28%19.31.45
03/162,9573,0052,9573,000+1.61%1,680159億8782万+6.38%19.061.43
03/152,9142,9522,9142,952+1.47%525157億3405万+4.88%18.751.41
03/142,9102,9102,8902,910-0.49%1,365155億565万+3.65%18.481.39
03/112,9243,0002,9242,924+2.33%735155億8178万+4.42%18.571.39
03/102,8572,8572,8572,8570%105152億2650万+2.15%18.151.36
03/092,8572,8572,8572,857-1.15%315152億2650万+2.37%18.151.36
03/082,8863,0242,8862,890-0.33%1,155154億414万+3.75%18.361.38
03/042,8382,9002,8002,9000%420154億5489万+4.39%18.421.38
03/032,8382,9052,8382,900+1.5%525154億5489万+4.58%18.421.38
03/022,8572,9292,8572,857+1.35%525152億2650万+3.18%18.151.36
02/292,8192,8242,8192,8190%420150億2348万+1.99%17.911.34
02/262,8102,8192,8102,819+0.34%630150億2348万+2.25%17.911.34
02/252,7902,8102,7902,810+1.03%210149億7272万+2.09%17.851.34
02/242,7812,7812,7812,7810%105148億2046万+1.2%17.671.33
02/232,7812,7812,7812,7810%105148億2046万+1.31%17.671.33
02/222,7812,8282,7812,781-1.68%420148億2046万+1.49%17.671.33
02/192,8192,8292,8192,829+0.34%840150億7423万+3.12%17.971.35
02/182,8192,8192,8192,819+2.07%315150億2348万+2.7%17.911.34
02/172,7142,7622,7142,762+1.75%315147億1895万+0.47%17.541.32
02/162,7142,7142,7142,714+1.14%105144億6517万-1.48%17.241.29
02/152,6682,7252,6682,684+1.73%735143億275万-2.94%17.051.28
02/122,7192,7192,6382,638-3.48%945140億5913万-4.97%16.761.26
02/102,7342,7342,7332,733-0.31%735145億6668万-2%17.361.3
02/092,7612,7612,7422,742-0.42%210146億1236万-1.97%17.421.31
02/082,8572,8572,7522,753-3.6%525146億7327万-1.84%17.491.31
02/052,7242,8562,7142,856+3.41%420152億2142万+1.57%18.141.36
02/042,7242,7622,7242,762+0.69%315147億1895万-1.78%17.541.32
02/032,7632,7632,7432,743-3.06%420146億1744万-2.53%17.421.31
02/022,7612,8302,7612,830+4.28%420150億7931万+0.48%17.971.35
02/012,7712,7712,7132,713-0.38%315144億6009万-3.58%17.241.29
01/292,7052,7242,6902,724+0.7%315145億1593万-3.34%17.31.3
01/282,7622,7622,7052,705-2.07%840144億1442万-4.12%17.181.29
01/272,8102,8102,7622,762-1.69%315147億1895万-2.27%17.541.32
01/262,7282,8102,7282,810+3%630149億7272万-0.62%17.851.34
01/252,7282,7282,7282,728+3.39%105145億3623万-3.52%17.331.3
01/212,6952,6952,6382,638-2.46%735140億5913万-6.85%16.761.26
01/202,7052,7052,7052,7050%105144億1442万-4.69%17.181.29
01/182,7132,7132,7052,705-0.32%1,155144億1442万-4.93%17.181.29
01/152,6762,7132,6762,713+2.22%525144億6009万-4.9%17.241.29
01/142,7812,8302,6192,654-7.1%6,930141億4541万-7.19%16.861.26
01/132,8572,8572,8572,857-0.99%105152億2650万-0.38%18.151.36
01/122,8952,8952,8572,886-0.66%1,050153億7876万+0.58%18.331.38
01/082,8762,9052,8762,9050%210154億8027万+1.25%18.451.38
01/072,9142,9142,8572,905-2.56%1,155154億8027万+1.28%18.451.38
01/062,9953,0002,9242,981+0.97%1,365158億8631万+3.94%18.941.42
01/052,8862,9522,8712,9520%1,575157億3405万+3.05%18.751.41
01/042,8862,9672,8622,952+0.65%945157億3405万+3.12%18.751.41
2015
12/302,8862,9522,8862,933-0.48%1,995156億3254万+2.56%18.631.4
12/292,9482,9522,8862,948+0.16%1,155157億867万+3.21%18.721.4
12/282,8622,9432,8622,943+3%1,260156億8329万+3.22%18.691.4
12/252,8142,8572,8142,857+1.52%1,995152億2650万+0.43%18.151.36
12/242,7642,8142,7622,814+0.85%1,680149億9810万-1.01%17.881.34
12/222,7712,7902,7712,790+0.65%735148億7121万-1.85%17.731.33
12/212,7792,8102,7712,772-1.39%630147億7478万-2.45%17.611.32
12/182,7952,8422,7952,811+0.41%315149億8287万-1.25%17.861.34
12/172,8192,8192,8002,800-0.68%315149億2197万-1.72%17.791.33
12/162,8242,8902,7962,819+0.68%1,365150億2348万-1.19%17.911.34
12/152,8002,8002,8002,8000%1,155149億2197万-1.93%17.791.33
12/142,8002,8002,7832,800-1.64%525149億2197万-2.06%17.791.33
12/112,8102,8562,7812,847+1.29%2,940151億7066万-0.64%18.081.36
12/102,7862,8102,7632,810-2.45%4,095149億7780万-2.01%17.851.34
12/092,8862,8862,8572,881-0.17%420153億5338万+0.35%18.31.37
12/082,8862,8862,8862,8860%105153億7876万+0.44%18.331.38
12/072,8382,8862,8382,886+0.66%315153億7876万+0.27%18.331.38
12/042,8812,8812,8672,867-0.5%315152億7725万-0.64%18.211.37
12/032,9142,9142,8812,8810%210153億5338万-0.42%18.31.37
12/022,8952,9142,8492,8810%735153億5338万-0.83%18.31.37
12/012,8532,8902,8432,881-0.82%2,310153億5338万-1.24%18.31.37
11/302,9242,9242,9052,905-0.16%630154億8027万-0.76%18.451.38
11/272,9102,9142,9102,910+0.16%1,050155億565万-0.94%18.481.39
11/262,8812,9052,8812,905+1.16%315154億8027万-1.43%18.451.38
11/252,8482,9432,8472,871+0.87%2,205153億263万-2.89%18.241.37