株価チャート

2015/05/20～2016/02/18

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
20213/1, 株式分割 1→2
2016
02/182,3752,3752,3752,3750%20096億6625万-1.12%101.26
02/172,3752,3752,3752,3750%20096億6625万-0.88%101.26
02/122,3752,3752,3752,3750%20096億6625万-0.67%101.26
02/102,3752,3752,3752,3750%20096億6625万-0.46%101.26
02/032,3752,3752,3752,3750%40096億6625万-0.25%101.26
02/022,4002,4002,3752,375-1.04%40096億6625万-0.04%101.26
02/012,3602,4002,3602,400+1.69%1,00097億6800万+1.31%10.11.27
01/292,4502,4502,3252,360-1.67%1,80096億520万-0.04%9.931.25
01/212,4002,4002,4002,4000%20097億6800万+2%10.11.27
01/182,4002,4002,4002,4000%20097億6800万+2.39%10.11.27
01/152,4002,4002,4002,4000%20097億6800万+2.74%10.11.27
01/132,4002,4002,4002,4000%20097億6800万+3.14%10.11.27
01/122,4002,4002,4002,4000%20097億6800万+3.49%10.11.27
01/082,4002,4002,4002,400-4%40097億6800万+3.85%10.11.27
01/052,7352,7352,5002,500+2.04%1,000101億7500万+8.55%10.521.32
2015
12/282,4502,4502,4502,4500%60099億7150万+6.89%10.311.3
12/252,4502,4502,4502,450-2%20099億7150万+7.27%10.311.3
12/242,5002,5002,5002,5000%800101億7500万+9.84%10.521.32
12/222,5002,5002,5002,5000%800101億7500万+10.33%10.521.32
12/212,8502,8502,5002,5000%1,600101億7500万+10.91%10.521.32
12/182,5002,5002,5002,500+4.82%1,200101億7500万+11.41%10.521.32
12/172,3852,3852,3852,385+2.14%20097億695万+6.76%10.041.26
12/162,3352,3352,3352,335+2.19%20095億345万+4.9%9.831.23
12/152,2852,2852,2852,285+2.24%40092億9995万+2.84%9.621.21
12/142,2352,2352,2352,2350%20090億9645万+0.68%9.411.18
12/102,2352,2352,2352,2350%20090億9645万+0.63%9.411.18
12/092,2352,2352,2352,235-0.67%60090億9645万+0.59%9.411.18
12/072,2502,2502,2502,2500%1,20091億5750万+1.26%9.471.19
12/032,2502,2502,2502,2500%20091億5750万+1.26%9.471.19
11/302,2502,2532,2502,250+2.27%2,00091億5750万+1.26%9.471.19
11/272,2002,2002,2002,2000%40089億5400万-0.99%9.261.16
11/262,2002,2002,2002,200+1.5%1,00089億5400万-1.08%9.261.16
11/202,1802,1802,1682,168-0.57%60088億2172万-2.8%9.121.15
11/192,1802,1832,1802,1800%1,40088億7260万-2.81%9.171.15
11/182,1832,1832,1802,180+0.23%80088億7260万-3.37%9.171.15
11/172,2002,2002,1752,175-1.14%1,00088億5225万-3.72%9.151.15
11/162,2002,2002,2002,2000%20089億5400万-2.74%9.261.16
11/132,2002,2002,2002,2000%20089億5400万-2.91%9.261.16
11/122,2252,2252,2002,200-1.12%1,20089億5400万-3.08%9.261.16
11/112,2502,2502,2252,225-1.11%1,20090億5575万-2.2%9.361.18
11/102,2502,2502,2402,2500%3,20091億5750万-1.27%9.471.19
11/092,2502,2502,2502,2500%1,20091億5750万-1.53%9.471.19
11/052,2502,2502,2502,250+1.24%20091億5750万-1.79%9.471.19
11/022,2232,2232,2232,223-1.22%20090億4557万-3.29%9.351.17
10/292,2502,2502,2502,2500%1,00091億5750万-2.56%9.471.19
10/282,2332,2532,2332,250+3.21%80091億5750万-2.93%9.471.19
10/202,1902,1902,1802,180-2.02%40088億7260万-6.32%9.171.15
10/082,2252,2252,2252,225-1.11%20090億5575万-4.75%9.361.18
10/052,2502,2502,2502,2500%40091億5750万-4.21%9.471.19
10/012,2502,2502,2252,2500%1,60091億5750万-4.7%9.471.19
09/302,2502,2502,2502,2500%20091億5750万-5.1%9.471.19
09/282,3502,3502,2502,2500%1,00091億5750万-5.42%9.471.19
09/172,2502,2502,2502,2500%20091億5750万-5.62%9.471.19
09/142,2502,2502,2502,2500%40091億5750万-5.82%9.471.19
09/092,2502,2502,2502,2500%20091億5750万-6.17%9.471.19
09/072,3082,3082,2502,250-4.26%40091億5750万-6.52%9.471.19
09/042,3502,3502,3502,350-5.91%20095億6450万-2.57%9.891.24
09/032,4982,4982,4982,498-0.1%200101億6482万+3.42%10.511.32
09/022,5002,5002,5002,500+11.11%800101億7500万+3.61%10.521.32
08/262,2502,2502,2502,2500%20091億5750万-6.79%9.471.19
08/252,2502,2502,2502,250-2.17%20091億5750万-7.22%9.471.19
08/242,3002,3002,3002,3000%60093億6100万-5.54%9.681.22
08/212,3002,3002,3002,300-1.18%20093億6100万-5.85%9.681.22
08/202,3282,3282,3282,328+0.11%40094億7292万-5%9.81.23
08/172,3252,3252,3252,325-2.92%20094億6275万-5.18%9.781.23
08/122,4002,4002,3952,395-0.73%40097億4765万-2.44%10.081.27
08/112,4252,4252,4132,413-0.52%60098億1887万-1.77%10.151.28
08/102,4282,4282,4252,425-2.02%1,20098億6975万-1.22%10.211.28
08/032,4752,4752,4752,4750%200100億7325万+0.69%10.421.31
07/292,4752,4752,4752,4750%200100億7325万+0.65%10.421.31
07/282,4752,4752,4752,475+2.06%400100億7325万+0.61%10.421.31
07/242,4252,4252,4252,425-4.9%40098億6975万-1.46%10.211.28
07/212,5502,5502,5502,5500%1,400103億7850万+3.49%10.731.35
07/162,5502,6002,5502,550+2%800103億7850万+3.57%10.731.35
07/152,4802,5152,4802,500+2.88%1,600101億7500万+1.63%10.521.32
07/142,4752,4752,4302,430+2.32%80098億9010万-1.14%10.231.28
07/132,3752,3752,3752,3750%20096億6625万-3.42%101.26
07/092,4252,4252,3752,375-4.23%40096億6625万-3.53%101.26
07/082,4802,4802,4802,480+0.2%200100億9360万+0.61%10.441.31
07/072,4552,4882,4552,475+3.77%600100億7325万+0.41%10.421.31
07/062,3852,3852,3852,385-1.85%60097億695万-3.32%10.041.26
07/032,4502,4502,4302,430-0.82%80098億9010万-1.66%10.231.28
07/012,4302,4952,4302,450-2.58%60099億7150万-0.97%10.311.3
06/292,5152,5152,5152,5150%600102億3605万+1.45%10.581.33
06/262,5152,5152,5152,515+0.6%600102億3605万+1.41%10.581.33
06/252,5252,5252,5002,5000%800101億7500万+0.73%10.521.32
06/232,4952,5002,4952,500+0.2%400101億7500万+0.64%10.521.32
06/172,4952,4952,4952,495+5.05%200101億5465万+0.44%10.51.32
06/122,3752,3752,3752,375-1.04%20096億6625万-4.35%101.26
06/102,4002,4002,4002,4000%60097億6800万-3.54%10.11.27
06/082,4002,4002,4002,4000%40097億6800万-3.65%10.11.27
06/052,5002,5002,4002,400-4%1,00097億6800万-3.77%10.11.27
06/032,5502,5502,5002,5000%1,200101億7500万+0.48%10.521.32
06/022,5002,5002,5002,5000%600101億7500万+0.97%10.521.32
06/012,5002,5002,5002,5000%200101億7500万+1.13%10.521.32
05/292,5002,5002,5002,500+0.2%200101億7500万+1.38%10.521.32
05/282,4982,4982,4532,495-0.1%600101億5465万+1.51%10.51.32
05/272,5002,5002,4982,498-0.1%2,400101億6482万+1.94%10.511.32
05/262,4532,5002,4532,500+2.04%2,400101億7500万+2.38%10.521.32
05/202,4502,4502,4502,4500%20099億7150万+0.57%10.311.3