株価チャート

2015/08/05～2016/01/21

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
202010/1, 株式分割 1→2
2016
01/211,0361,0471,0361,040-4.15%1,80016億6608万-12.61%3.80.47
01/201,1251,1251,0751,085-3.56%2,40017億3817万-9.51%3.970.49
01/191,1501,1501,1251,1250%40018億225万-6.64%4.110.5
01/181,1651,1651,1251,125-3.43%1,40018億225万-6.95%4.110.5
01/151,1821,1821,1651,165-1.89%1,20018億6633万-3.96%4.260.52
01/141,1881,1881,1881,188-0.59%40019億237万-2.26%4.340.53
01/131,1951,1951,1951,195+0.59%80019億1358万-1.85%4.370.54
01/121,1981,1981,1881,188-0.84%40019億237万-2.42%4.340.53
01/081,1981,1981,1981,198+0.84%20019億1839万-1.68%4.380.54
01/071,1881,1881,1881,188-0.84%40019億237万-2.58%4.340.53
01/061,1981,1981,1981,198-0.21%20019億1839万-2%4.380.54
01/051,2001,2001,2001,2000%20019億2240万-1.8%4.390.54
2015
12/301,1871,2001,1871,200+1.14%40019億2240万-1.8%4.390.54
12/291,1901,2011,1851,187+1.85%1,20019億77万-2.83%4.340.53
12/281,1801,1801,1651,165-1.27%1,60018億6633万-4.66%4.260.52
12/251,2241,2241,1801,180-3.59%2,80018億9036万-3.44%4.320.53
12/241,2311,2311,2061,224-3.01%1,00019億6084万+0.08%4.480.55
12/211,2371,2621,2371,262+2.94%1,80020億2172万+3.36%4.620.57
12/181,2451,2451,2261,226-1.53%60019億6405万+0.66%4.480.55
12/171,2401,2611,2401,245+1.3%5,60019億9449万+2.47%4.550.56
12/161,2291,2291,2291,229+0.33%40019億6885万+1.4%4.490.55
12/151,2291,2291,2251,225-0.61%60019億6245万+1.32%4.480.55
12/141,2331,2331,2331,233-0.4%20019億7446万+2.11%4.510.55
12/101,2381,2381,2381,238-1%20019億8247万+2.7%4.530.56
12/081,2501,2501,2501,250-0.6%40020億250万+3.91%4.570.56
12/071,3101,3101,2581,258+1.82%4,20020億1451万+4.62%4.60.56
12/041,2201,2351,2201,235+0.82%2,60019億7847万+2.83%4.520.55
12/031,2381,2381,2231,225-0.08%80019億6245万+1.91%4.480.55
12/021,2261,2291,2261,226+0.08%2,20019億6405万+1.91%4.480.55
12/011,2221,2291,2221,225+0.37%2,20019億6245万+2%4.480.55
11/301,2241,2251,2211,221+0.7%80019億5524万+1.62%4.460.55
11/271,2231,2231,2101,212+1%1,80019億4162万+1%4.430.54
11/261,2371,2371,2001,200-2.95%1,20019億2240万+0.08%4.390.54
11/251,2621,2621,2371,237-1%1,40019億8087万+3.21%4.520.55
11/241,2241,2491,2241,249+3.65%1,40020億89万+4.52%4.570.56
11/201,2051,2051,2051,205+0.63%20019億3041万+1.09%4.410.54
11/191,1861,1981,1861,198+1.05%3,20019億1839万+0.63%4.380.54
11/181,1851,1851,1851,185-0.96%40018億9837万-0.34%4.330.53
11/171,1951,2221,1941,197+1.4%1,20019億1679万+0.72%4.380.54
11/161,1801,1801,1801,180-1.42%20018億9036万-0.59%4.320.53
11/131,1971,1971,1971,197+1.87%60019億1759万+0.93%4.380.54
11/121,1751,1751,1751,1750%20018億8235万-0.76%4.30.53
11/111,1751,1751,1751,175+1.21%20018億8235万-1.01%4.30.53
11/091,1611,1611,1611,1610%20018億5992万-2.35%4.250.52
11/061,1611,1611,1611,1610%20018億5992万-2.6%4.250.52
11/051,1631,1631,1611,161-1.19%1,00018億5992万-2.85%4.250.52
11/041,1751,1751,1751,175+0.43%20018億8235万-1.84%4.30.53
11/021,1951,1951,1701,170-2.5%60018億7434万-2.34%4.280.52
10/301,2001,2001,2001,200-1.23%80019億2240万0%4.390.54
10/291,2401,2401,2151,215-2.02%40019億4643万+1.25%4.440.54
10/271,2401,2401,2401,240-0.8%20019億8648万+3.33%4.530.56
10/261,2501,2501,2501,2500%20020億250万+4.25%4.570.56
10/231,2501,2501,2501,250+5.84%1,80020億250万+4.52%4.570.56
10/191,2061,2061,1811,181-3.94%60018億9196万-1.01%4.320.53
10/151,2051,2301,2051,230+2.08%80019億6965万+2.8%4.50.55
10/141,2051,2051,2051,205+2.12%20019億2960万+0.46%4.410.54
10/131,1801,1841,1801,180+0.04%80018億8955万-1.79%4.310.53
10/091,1661,1791,1421,179+1.11%60018億8875万-2%4.310.53
10/081,1661,1661,1661,1660%20018億6793万-3.48%4.260.52
10/071,1661,1661,1661,1660%20018億6793万-3.8%4.260.52
10/061,1661,1661,1661,1660%60018億6793万-3.87%4.260.52
10/051,1671,1671,1661,1660%60018億6793万-3.8%4.260.52
10/021,1661,1661,1661,166+0.87%40018億6793万-3.8%4.260.52
10/011,1111,1651,1111,156+0.52%2,60018億5191万-4.78%4.230.52
10/01株式併合 10→1
09/301,1351,1501,1001,150-0.86%5,20018億4230万-5.74%4.210.52
09/291,1641,1771,1601,160-6.38%1,20018億5832万-5.38%4.240.52
09/281,2391,2391,2391,239-0.08%20019億8487万+0.49%4.530.56
09/251,2451,2451,2401,2400%1,60019億8648万+0.24%4.540.56
09/241,2101,2401,2101,240+0.81%80019億8648万0%4.540.56
09/181,2301,2301,2301,230+2.5%20019億7046万-1.2%4.50.55
09/171,2101,2151,2001,2000%80019億2240万-4%4.390.54
09/151,2151,2151,2001,200-1.23%1,80019億2240万-4.53%4.390.54
09/141,2251,2251,2151,215+0.41%60019億4643万-3.95%4.440.55
09/111,2101,2101,2101,210-0.82%80019億3842万-4.8%4.430.54
09/101,2201,2201,2201,2200%20019億5444万-4.54%4.460.55
09/091,1851,2201,1851,220+3.83%60019億5444万-5.06%4.460.55
09/081,1751,2051,1751,1750%2,60018億8235万-9.13%4.30.53
09/071,2201,2201,1601,175-4.86%3,00018億8235万-9.89%4.30.53
09/041,3201,3201,2351,235-5.73%1,20019億7847万-6.08%4.520.55
09/031,3101,3101,3101,310+4.8%60020億9862万-0.91%4.790.59
09/011,2501,2501,2501,250+0.4%80020億250万-5.73%4.570.56
08/311,2701,2701,2451,245-4.23%1,20019億9449万-6.53%4.550.56
08/281,3001,3001,2401,300+2.77%1,60020億8260万-2.84%4.760.58
08/271,2801,2801,2651,265+6.75%1,60020億2653万-5.67%4.630.57
08/261,2101,2201,1851,185+3.04%1,00018億9837万-11.96%4.330.53
08/251,1251,2151,0701,150-0.43%4,20018億4230万-15%4.210.52
08/241,1951,3451,1401,155-4.94%15,00018億5031万-15.2%4.220.52
08/211,2951,2951,2151,215-6.9%11,20019億4643万-11.25%4.440.55
08/201,3051,3401,3051,305-0.38%1,80020億9061万-5.02%4.770.59
08/191,3251,3251,3101,310-1.87%2,00020億9862万-4.73%4.790.59
08/181,3351,3351,3351,3350%20021億3867万-2.98%4.880.6
08/171,3251,3351,3251,335+0.38%60021億3867万-3.05%4.880.6
08/141,3301,3301,3251,330-1.12%80021億3066万-3.41%4.860.6
08/131,3451,3451,3451,345-0.74%20021億5469万-2.54%4.920.6
08/121,3651,3651,3401,355-1.81%4,40021億7071万-1.88%4.960.61
08/111,3451,3801,3451,380-1.43%4,60022億1076万-0.14%5.050.62
08/101,3601,4051,3601,400+1.45%2,60022億4280万+1.3%5.120.63
08/071,3801,3801,3801,380-0.36%20022億1076万-0.14%5.050.62
08/061,3751,3851,3751,385+0.36%1,80022億1877万+0.22%5.070.62
08/051,3951,3951,3801,380-2.82%1,00022億1076万-0.07%5.050.62