株価チャート

2015/06/22～2016/01/13

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
20214/1, 株式分割 1→2
20174/1, 株式分割 1→2
2016
01/13225225225225+0.11%4007億1701万-0.77%15.951.58
01/12230230225225+2.16%8007億1622万-0.88%15.931.58
01/08221221220220-2%1,6007億109万-2.97%15.61.54
01/07225225225225-0.11%2,4007億1542万-1.43%15.921.58
01/06228228225225-1.21%4,0007億1622万-0.88%15.931.58
01/05229229228228-0.33%8007億2497万+0.33%16.131.6
01/04232232229229+1.56%8007億2736万+0.66%16.181.6
2015
12/302252252252250%1,2007億1622万-0.88%15.931.58
12/29222225222225+1.35%8007億1622万-0.88%15.931.58
12/28224224222222-0.89%8007億667万-2.2%15.721.56
12/25224224224224+0.67%4007億1303万-1.32%15.861.57
12/24223223223223+0.23%8007億826万-1.98%15.761.56
12/22229229222222-1.33%3,2007億667万-2.2%15.721.56
12/182252252252250%2,0007億1622万-1.32%15.931.58
12/17225225225225-4.66%15,2007億1622万-0.88%15.931.58
12/16235236235236+4.66%8007億5123万+3.96%16.711.66
12/14226226226226-4.55%8007億1781万-0.66%15.971.58
12/112362362362360%1,2007億5203万+4.07%16.731.66
12/09236236236236+2.72%4007億5203万+4.07%16.731.66
12/08230230230230+2.22%8007億3213万+1.77%16.291.61
12/07225225225225-0.44%3,6007億1622万-0.44%15.931.58
12/02226226226226-4.34%1,2007億1940万0%16.011.58
12/01236236236236+2.72%8007億5203万+5%16.731.66
11/30231231230230-0.54%2,4007億3213万+2.22%16.291.61
11/27231231231231+1.65%4007億3611万+3.24%16.381.62
11/26228228228228+0.44%1,2007億2417万+2.02%16.111.6
11/25227227227227+0.67%4007億2099万+1.57%16.041.59
11/24225225225225+1.24%4007億1622万+0.9%15.931.58
11/18222222222222+0.34%8007億746万-0.78%15.741.56
11/17222222222222-0.78%2,4007億507万-1.56%15.691.55
11/13223223223223-0.78%8007億1064万-1.22%15.811.57
11/12224225224225+0.67%8007億1622万-0.88%15.931.58
11/11225225224224-1.76%2,0007億1144万-1.97%15.831.57
11/09228228228228-2.78%8007億2417万-0.66%16.111.6
11/06234234234234+5.05%1,6007億4486万+1.74%16.571.64
11/02229229223223+0.56%8007億905万-3.15%15.781.56
10/28222222222222-1.66%1,2007億507万-4.11%15.691.55
10/27226226225225+1.46%8007億1701万-2.91%15.951.58
10/23222222222222-0.11%4007億667万-4.72%15.721.56
10/222222222222220%1,2007億746万-5.02%15.741.56
10/21233233222222-4.2%1,2007億746万-5.43%15.741.56
10/19232232232232+3.34%4007億3850万-1.69%16.431.63
10/15225225225225-3.34%1,2007億1462万-4.47%15.91.57
10/13229232229232+3.34%8007億3929万-1.17%16.451.63
10/08225225225225+1.58%4007億1542万-3.95%15.921.58
10/07216221216221+4.12%1,2007億428万-5.45%15.671.55
10/06213213213213-0.23%4006億7643万-8.8%15.051.49
10/05218218209213-2.07%2,8006億7802万-8.19%15.081.49
10/022182182182180%8006億9234万-6.25%15.41.53
09/30218218218218+1.75%1,2006億9234万-6.25%15.41.53
09/29225228214214-9.33%6,0006億8040万-7.47%15.141.5
09/28225236225236-4.26%4,0007億5043万+2.06%16.71.65
09/25246246245246+0.1%5,2007億8386万+7.07%17.441.73
09/24244246244246+0.51%5,6007億8306万+7.42%17.421.73
09/182452452452450%4007億7908万+7.35%17.331.72
09/17246248245245-1.11%2,0007億7908万+7.82%17.331.72
09/16247248246248+0.61%3,2007億8784万+9.51%17.531.74
09/15247247246246-0.61%2,0007億8306万+9.33%17.421.73
09/14250250248248-0.8%3,2007億8784万+10.99%17.531.74
09/112502502482500%2,0007億9420万+12.39%17.671.75
09/10250250250250+0.71%8007億9420万+13.41%17.671.75
09/09248250248248-0.7%11,6007億8863万+13.65%17.551.74
09/082502502492500%9,2007億9420万+14.98%17.671.75
09/07249251249250+0.4%4,4007億9420万+14.98%17.671.75
09/04258263248249+0.4%28,8007億9102万+15.58%17.61.74
09/03248248248248+17.86%2,0007億8784万+16.2%17.531.74
09/02193210191210+2.44%2,8006億6847万0%14.871.47
08/31213213205205-3.53%3,2006億5255万-2.38%14.521.44
08/28213213213213-3.19%2,8006億7643万+1.67%15.051.49
08/27203220203220+9.2%3,6006億9871万+5.53%15.541.54
08/25180201179201+10.9%3,6006億3982万-2.43%14.231.41
08/24191200181181-13.69%4,0005億7695万-11.59%12.841.27
08/21222222208210-3.56%2,8006億6847万+1.94%14.871.47
08/20218218210218+1.87%2,8006億9314万+6.22%15.421.53
08/19210214206214-0.58%3,6006億8040万+4.78%15.141.5
08/18189215189215+5.52%12,0006億8438万+5.91%15.231.51
08/17204204204204-3.55%4,0006億4857万+0.87%14.431.43
08/13208211196211-5.06%3,2006億7245万+4.58%14.961.48
08/072282282232230%1,2007億826万+10.7%15.761.56
08/06225225223223+0.56%8007億826万+11.81%15.761.56
08/05221221221221+1.72%8007億428万+11.74%15.671.55
08/04218218218218+2.35%4006億9234万+10.97%15.41.53
08/03224235213213+3.66%2,8006億7643万+8.97%15.051.49
07/31201206201205+2.37%1,6006億5255万+6.22%14.521.44
07/30200200200200-3.49%1,6006億3743万+4.3%14.181.4
07/29223223208208-10.27%1,6006億6051万+8.64%14.71.46
07/28272272225231-1.39%34,0007億3611万+21.71%16.381.62
07/27195235195235+19.04%5,2007億4646万+25.4%16.611.64
07/24197197197197+1.68%2,8006億2709万+5.91%13.951.38
07/17195195194194-0.26%3,2006億1674万+4.73%13.721.36
07/161941941941940%8006億1833万+5%13.761.36
07/151941941941940%8006億1833万+4.44%13.761.36
07/10189194189194+9.44%3,2006億1833万+4.44%13.761.36
07/08178178178178+1.43%8005億6501万-4.05%12.571.24
06/301751751751750%16,8005億5706万-5.41%12.391.23
06/29189189175175-9.09%8,0005億5706万-4.89%12.391.23
06/261931931931930%4006億1276万+4.62%13.631.35
06/251931931931930%5,6006億1276万+5.19%13.631.35
06/241931931931930%8006億1276万+5.77%13.631.35
06/221931931931930%4006億1276万+6.35%13.631.35