株価チャート

2015/08/25～2016/03/29

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
201710/1, 株式併合 5→1
2016
03/291,8201,8201,8201,8200%20026億7192万-0.87%-0.3
03/251,8201,8201,8201,8200%20026億7192万-1.03%-0.3
03/231,8201,8201,8201,820-2.15%20026億7192万-1.09%-0.3
03/101,8601,8601,8601,860+1.09%20027億3065万+0.98%-0.31
03/091,8401,8401,8401,840+1.1%20027億129万-0.33%-0.3
03/081,8201,8201,8201,820+1.11%20026億7192万-1.67%-0.3
03/071,8001,8001,8001,800+1.12%20026億4256万-3.02%-0.3
03/041,7801,7801,7801,780-0.84%20026億1320万-4.4%-0.29
03/031,7951,7951,7951,795-0.83%20026億3522万-3.96%-0.3
03/021,8101,8101,8101,810-0.82%20026億5724万-3.47%-0.3
03/011,8251,8251,8251,825-0.82%20026億7926万-2.98%-0.3
02/291,8401,8401,8401,840-0.81%20027億129万-2.49%-0.3
02/151,8551,8551,8551,8550%20027億2331万-1.96%-0.31
02/121,8551,8551,8551,8550%20027億2331万-2.21%-0.31
02/101,8001,8551,8001,855+2.2%40027億2331万-2.52%-0.31
02/091,8001,8151,8001,815-0.82%60026億6458万-4.92%-0.3
02/081,8301,8301,8301,830-0.81%20026億8661万-4.59%-0.3
02/041,8451,8451,8451,845-0.81%20027億863万-4.26%-0.31
02/031,8201,8601,8201,860+1.36%40027億3065万-3.83%-0.31
02/021,8901,8901,8351,835-0.81%60026億9395万-5.51%-0.3
01/291,8501,8501,8501,850-0.8%20027億1597万-5.13%-0.31
01/281,8351,8701,8351,865+0.81%60027億3799万-4.7%-0.31
01/271,8701,8901,8501,850-1.6%1,00027億1597万-5.8%-0.31
01/261,8801,8801,8801,8800%20027億6001万-4.67%-0.31
01/251,8801,8801,8801,880-0.79%20027億6001万-5.05%-0.31
01/221,8901,8951,8551,895+2.43%60027億8203万-4.63%-0.31
01/211,8501,8501,8501,850-0.54%20027億1597万-7.22%-0.31
01/201,9401,9401,8601,860-4.86%60027億3065万-7.09%-0.31
01/191,9551,9551,9551,955-0.76%20028億7012万-2.78%-0.32
01/181,9301,9701,9301,970+1.29%40028億9214万-2.33%-0.33
01/151,9451,9451,9451,945-0.77%20028億5544万-3.76%-0.32
01/141,9751,9751,9201,960+1.29%60028億7746万-3.26%-0.32
01/121,9351,9751,8951,935-0.77%80028億4075万-4.68%-0.32
01/081,9001,9501,9001,950-0.76%40028億6278万-4.18%-0.32
01/071,9651,9651,9651,9650%20028億8480万-3.86%-0.32
2015
12/291,9651,9651,9651,965-0.76%20028億8480万-4.1%-0.32
12/281,9801,9801,9801,9800%20029億682万-3.6%-0.33
12/251,9801,9801,9801,980-0.75%20029億682万-3.84%-0.33
12/241,9951,9951,9951,995-0.99%20029億2884万-3.2%-0.33
12/212,0152,0152,0152,015-0.98%20029億5820万-2.37%-0.33
12/182,0352,0352,0352,035-0.73%20029億8756万-1.45%-0.34
12/152,0052,0502,0052,050+1.23%40030億959万-0.73%-0.34
12/142,0502,0502,0252,025-1.22%60029億7288万-1.94%-0.33
12/112,0502,0502,0502,0500%20030億959万-0.77%-0.34
12/102,0252,0502,0252,050+1.49%60030億959万-0.82%-0.34
12/092,0202,0202,0202,020-0.74%20029億6554万-2.32%-0.33
12/082,0352,0352,0352,035-0.97%20029億8756万-1.74%-0.34
12/072,0552,0552,0552,055-0.96%20030億1693万-0.92%-0.34
12/042,0502,0752,0502,075+0.97%60030億4629万-0.05%-0.34
12/032,0552,0552,0552,055-0.96%20030億1693万-1.06%-0.34
12/012,0402,0752,0402,075+0.73%40030億4629万-0.24%-0.34
11/302,0602,0602,0602,060-0.96%20030億2427万-1.15%-0.34
11/272,0802,0802,0802,080-0.95%20030億5363万-0.43%-0.34
11/262,0552,1002,0552,100+1.2%1,20030億8299万+0.33%-0.35
11/242,0352,0752,0352,075+0.97%40030億4629万-1%-0.34
11/202,0552,0552,0552,055-0.96%20030億1693万-2.14%-0.34
11/192,0552,0752,0552,075+0.97%80030億4629万-1.43%-0.34
11/182,0952,0952,0552,055-5.52%60030億1693万-2.51%-0.34
11/172,1752,1752,1752,175+4.57%20031億9310万+3.03%-0.36
11/162,0502,1002,0502,080-0.95%80030億5363万-1.47%-0.34
11/132,1002,1002,1002,1000%20030億8299万-0.62%-0.35
11/122,0202,1002,0202,100+2.94%1,00030億8299万-0.62%-0.35
11/102,0402,0402,0402,040-0.97%20029億9490万-3.55%-0.34
11/092,0302,0602,0302,060+0.49%60030億2427万-2.74%-0.34
11/062,0102,0502,0102,050+0.99%40030億959万-3.26%-0.34
11/042,0302,0302,0302,030-0.98%40029億8022万-4.06%-0.34
11/022,0502,0502,0102,0500%80030億959万-3.16%-0.34
10/302,0502,0502,0502,050-0.97%20030億959万-3.16%-0.34
10/292,0702,0702,0702,070-0.48%20030億3895万-2.4%-0.34
10/282,0802,0802,0802,080-0.95%20030億5363万-2.07%-0.34
10/262,1002,1002,1002,1000%20030億8299万-1.32%-0.35
10/212,1002,1002,1002,1000%20030億8299万-1.55%-0.35
10/202,1002,1002,1002,1000%20030億8299万-1.73%-0.35
10/162,1002,1002,1002,100-2.33%20030億8299万-1.91%-0.35
10/152,1752,1752,1502,150-1.15%40031億5639万+0.28%-0.36
10/142,1752,1752,1752,1750%20031億9310万+1.54%-0.36
10/092,1752,1752,1752,1750%20031億9310万+1.73%-0.36
10/082,1752,1752,1752,1750%20031億9310万+1.68%-0.36
10/072,1752,1752,1752,1750%60031億9310万+1.73%-0.36
10/022,1752,1752,1752,1750%40031億9310万+1.78%-0.36
09/292,2002,2002,1752,175+1.16%60031億9310万+1.68%-0.36
09/282,2002,2002,1502,1500%40031億5639万+0.51%-0.36
09/252,1702,1702,0902,150-0.92%60031億5639万+0.51%-0.36
09/242,1702,1702,1702,170+1.88%40031億8576万+1.54%-0.36
09/182,1302,1302,1302,130+1.91%40031億2703万-0.23%-0.35
09/172,1602,1602,0902,090-3.24%3,60030億6831万-1.97%-0.35
09/152,1602,1602,1602,160+2.86%20031億7108万+1.27%-0.36
09/142,1002,1002,1002,1000%20030億8299万-1.64%-0.35
09/112,1002,1002,1002,100+6.33%20030億8299万-1.87%-0.35
09/082,0552,0551,9751,975-3.89%60028億9948万-7.84%-0.33
09/072,0852,0852,0552,055+0.24%40030億1693万-4.42%-0.34
09/042,2102,2102,0502,050-4.65%1,80030億959万-4.96%-0.34
09/032,1502,1502,1502,1500%20031億5639万-0.65%-0.36
09/022,1502,1502,1502,150-1.15%40031億5639万-0.74%-0.36
09/012,1752,1752,1752,175-1.81%40031億9310万+0.37%-0.36
08/312,2152,2152,2152,215+0.45%20032億5182万+2.17%-0.37
08/282,2052,2052,2052,2050%20032億3714万+1.75%-0.36
08/272,2052,2052,2052,205+1.85%40032億3714万+1.8%-0.36
08/262,1652,1652,1652,165+2.85%20031億7842万-0.05%-0.36
08/252,1252,1252,1052,105+1.94%80030億9033万-2.86%-0.35