株価チャート

2015/09/25～2016/02/23

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
201610/1, 株式併合 5→1
2016
02/231,9051,9201,8851,8950%1,811,0003732億2353万-3.22%11.991.24
02/221,8651,9051,8651,895+0.53%1,467,8003732億2353万-3.37%11.991.24
02/191,9151,9151,8601,885-2.58%1,298,0003712億5401万-4.07%11.921.24
02/181,9151,9551,8951,935+3.2%1,449,0003811億160万-1.78%12.241.27
02/171,9001,9301,8401,875-2.09%1,508,2003692億8449万-5.06%11.861.23
02/161,8401,9451,8101,915+4.36%3,690,8003771億6256万-3.23%12.111.25
02/151,7751,8601,7701,835+8.9%2,288,4003614億643万-7.51%11.611.2
02/121,6901,7351,6651,685-4.8%4,711,0003318億6367万-15.45%10.661.1
02/101,8501,8551,7251,770-4.32%5,949,8003486億456万-11.98%11.21.16
02/091,9101,9201,8451,850-6.8%2,049,6003643億6070万-8.64%11.71.21
02/081,9351,9901,9201,985+0.51%1,701,0003909億4919万-2.31%12.561.3
02/051,9801,9851,9301,975-1.99%2,117,6003889億7967万-3%12.491.29
02/041,9952,0351,9852,0150%1,679,8003968億5774万-1.27%12.741.32
02/032,0452,0501,9902,015-3.13%2,911,8003968億5774万-1.42%12.741.32
02/022,1752,1852,0602,080-4.15%3,650,0004096億5960万+1.71%13.161.36
02/012,2502,2852,1552,170-0.46%3,788,2004273億8526万+6.11%13.731.42
01/292,1052,1902,0952,180+2.83%2,264,6004293億5477万+6.81%13.791.43
01/282,1152,1402,0952,1200%1,979,2004175億3767万+4.13%13.411.39
01/272,0352,1352,0352,120+6.8%3,213,0004175億3767万+4.28%13.411.39
01/262,0002,0201,9701,985-1.98%1,490,8003909億4919万-2.41%12.561.3
01/252,0102,0401,9802,025+2.27%1,315,8003988億2725万-0.64%12.811.33
01/221,9351,9851,9101,980+6.45%1,480,2003899億6443万-2.8%12.521.3
01/211,9201,9451,8551,860-3.88%1,805,8003663億3022万-8.78%11.761.22
01/201,9651,9901,9301,935-2.03%1,843,8003811億160万-5.47%12.241.27
01/191,9601,9851,9351,975+0.51%1,450,6003889億7967万-3.8%12.491.29
01/181,9501,9751,9301,965-1.26%1,444,0003870億1015万-4.43%12.431.29
01/152,0452,0501,9851,990-1%1,773,4003919億3394万-3.49%12.591.3
01/142,0052,0151,9652,010-2.19%1,714,8003958億7298万-2.85%12.711.32
01/132,0002,0602,0002,055+3.79%1,460,8004047億3581万-0.96%131.35
01/122,0052,0401,9801,980-2.94%1,693,0003899億6443万-4.85%12.521.3
01/082,0152,0702,0052,040-0.49%2,178,8004017億8153万-2.39%12.91.34
01/072,1402,1452,0402,050-4.43%2,396,4004037億5105万-2.29%12.971.34
01/062,1302,1902,1302,145+1.18%2,935,8004224億6146万+1.95%13.571.41
01/052,0652,1252,0402,120+4.18%2,330,6004175億3767万+0.66%13.411.39
01/042,0452,0852,0152,035-1.93%1,711,4004007億9677万-3.55%12.871.33
2015
12/302,1002,1252,0752,075-0.72%1,105,2004086億7484万-1.94%13.121.36
12/292,0902,0952,0652,090-0.24%679,4004116億2912万-1.42%13.211.37
12/282,0452,1002,0452,095+2.2%693,2004126億1388万-1.32%13.251.37
12/252,0602,0702,0352,050-0.73%607,4004037億5105万-3.53%12.961.34
12/242,0902,1102,0602,065-0.72%1,025,0004067億532万-2.96%13.061.35
12/222,0602,0802,0352,080+1.22%1,170,4004096億5960万-2.39%13.151.36
12/212,0452,0552,0152,0550%1,095,6004047億3581万-3.61%12.991.35
12/182,1102,1252,0452,055-3.52%1,966,6004047億3581万-3.7%12.991.35
12/172,1152,1352,1052,130+2.4%1,477,6004195億719万-0.28%13.471.4
12/162,0402,0852,0402,080+3.48%1,270,2004096億5960万-2.67%13.151.36
12/152,0402,0752,0052,010-1.23%1,180,6003958億7298万-5.99%12.711.32
12/142,0152,0401,9852,035-1.45%1,873,6004007億9677万-4.95%12.871.33
12/112,0502,0902,0502,0650%1,302,8004067億532万-3.59%13.061.35
12/102,0502,0802,0452,065+0.24%1,009,4004067億532万-3.59%13.061.35
12/092,0902,0902,0552,060-2.83%1,579,8004057億2056万-3.74%13.031.35
12/082,1652,1652,1102,120-1.85%881,0004175億3767万-0.98%13.41.39
12/072,1802,1902,1502,1600%889,4004254億1574万+0.79%13.661.41
12/042,1652,1902,1502,160-1.82%1,256,2004254億1574万+0.93%13.661.41
12/032,2002,2102,1752,200-0.45%981,0004332億9381万+3%13.911.44
12/022,2352,2452,2102,210-1.34%881,6004352億6332万+3.71%13.971.45
12/012,1902,2402,1802,240+2.28%1,205,6004411億7188万+5.36%14.161.47
11/302,1952,1952,1652,190-0.68%1,177,0004313億2429万+3.4%13.851.43
11/272,2152,2302,1902,205-0.68%1,004,4004342億7857万+4.4%13.941.44
11/262,1952,2352,1952,220+1.14%1,511,2004372億3284万+5.46%14.041.45
11/252,2102,2202,1702,195+1.62%1,726,8004323億905万+4.77%13.881.44
11/242,1452,1652,1352,160-0.46%1,555,2004254億1574万+3.55%13.661.41
11/202,1302,1802,1252,170+1.17%1,623,0004273億8526万+4.33%13.721.42
11/192,1652,1652,1202,145+0.47%1,466,0004224億6146万+3.47%13.561.41
11/182,1502,1852,1302,135-0.23%1,822,4004204億9194万+3.34%13.51.4
11/172,1152,1502,1102,140+2.64%1,737,4004214億7670万+3.73%13.531.4
11/162,0702,1052,0652,085-0.95%790,6004106億4436万+1.26%13.181.37
11/132,0802,1152,0752,105-0.47%1,133,4004145億8339万+2.43%13.311.38
11/122,1552,1652,1052,115-2.31%1,429,8004165億5291万+3.12%13.371.39
11/112,0952,1752,0902,165+3.1%2,664,8004264億50万+5.87%13.691.42
11/102,0752,1102,0652,100+1.2%1,352,4004135億9863万+3.14%13.281.38
11/092,0752,0902,0702,075+0.73%1,443,6004086億7484万+2.32%13.121.36
11/062,0652,0902,0452,060-0.48%1,390,6004057億2056万+1.98%13.031.35
11/052,0252,0902,0202,070+3.24%2,004,8004076億9008万+2.99%13.091.36
11/042,1152,1201,9902,005-4.75%3,137,4003948億8822万+0.45%12.681.31
11/022,1452,1452,0852,105-2.09%1,804,8004145億8339万+5.78%13.311.38
10/302,1502,1702,1002,150+2.63%2,463,2004234億4622万+8.53%13.591.41
10/292,0852,1002,0752,095+1.21%1,287,0004126億1388万+6.45%13.251.37
10/282,0602,0752,0552,070+0.73%665,8004076億9008万+5.72%13.091.36
10/272,0952,0952,0502,055-1.91%948,0004047億3581万+5.33%12.991.35
10/262,0752,1152,0752,095+2.2%1,224,8004126億1388万+7.71%13.251.37
10/232,0652,0752,0452,050+1.23%1,339,6004037億5105万+5.89%12.961.34
10/222,0102,0452,0102,025-0.25%936,4003988億2725万+4.98%12.81.33
10/211,9802,0301,9752,030+2.78%942,2003998億1201万+5.51%12.841.33
10/201,9851,9901,9651,9750%704,2003889億7967万+3.03%12.491.29
10/192,0102,0151,9651,975-1.74%1,167,2003889億7967万+3.19%12.491.29
10/162,0052,0202,0002,010+1.26%917,0003958億7298万+5.51%12.711.32
10/151,9451,9951,9401,985+0.51%1,087,2003909億4919万+4.75%12.551.3
10/142,0152,0251,9701,975-3.89%1,467,2003889億7967万+4.61%12.491.29
10/132,0402,0702,0352,055+0.49%1,213,0004047億3581万+9.19%12.991.35
10/092,0052,0501,9952,045+2.76%1,327,4004027億6629万+9.18%12.931.34
10/082,0152,0251,9851,990-0.75%1,155,8003919億3394万+6.7%12.581.3
10/071,9602,0101,9402,005+2.56%1,390,4003948億8822万+7.62%12.681.31
10/061,9802,0151,9501,955+0.51%1,879,0003850億4063万+5.05%12.361.28
10/051,9301,9501,9201,945+2.1%1,275,8003830億7112万+4.8%12.31.27
10/021,8451,9151,8401,905+2.14%1,265,2003751億9305万+2.86%12.051.25
10/011,8251,8801,7951,865+3.04%1,730,4003673億1498万+0.87%11.791.22
09/301,7701,8251,7651,810+4.32%1,593,8003564億8263万-2.16%11.441.19
09/291,7901,7901,7251,735-5.71%1,809,2003417億1125万-6.62%10.971.14
09/281,8751,8751,8251,840-2.39%1,470,4003623億9118万-1.66%11.631.21
09/251,8501,8851,8201,885+2.72%1,167,6003712億5401万+0.21%11.921.23