株価チャート

2015/08/17～2016/01/15

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
201910/1, 株式分割 1→2
201710/1, 株式分割 1→3
2016
01/15350355341344-0.1%87,000110億3149万-5.06%12.143.07
01/14346350339344-3.37%126,000110億4219万-5.23%12.153.07
01/13347358347356+3.04%162,600114億2738万-2.2%12.583.18
01/12352356340346-3.76%191,400110億9034万-5.34%12.213.08
01/08356369355359-1.06%120,000115億2368万-1.91%12.683.21
01/073633693593630%101,400116億4673万-0.87%12.823.24
01/06370372362363-1.98%119,400116億4673万-1.14%12.823.24
01/05371374367370-0.36%66,600118億8212万+0.86%13.083.3
01/04377378369372-1.68%102,000119億2492万+1.23%13.133.32
2015
12/30377379377378+0.71%114,000121億2958万+3.23%13.353.37
12/29370377370375+1.9%141,600120億4397万+2.5%13.263.35
12/28365370363368+2.27%94,200118億1925万+0.59%13.013.29
12/25362365359360-1.64%88,800115億5708万-1.64%12.723.21
12/24372373363366-0.54%124,200117億4969万+0.27%12.933.27
12/22365371364368+0.78%103,200118億1390万+0.82%133.29
12/21363368362365-0.5%86,400117億2294万+0.32%12.93.26
12/18367368363367+0.14%153,000117億8180万+0.82%12.973.28
12/17360369360367+2.42%171,600117億6574万+0.69%12.953.27
12/16356360354358+1.08%121,800114億8752万-1.42%12.643.2
12/15358364354354-1.89%102,000113億6446万-2.48%12.513.16
12/14350362348361-1.14%120,000115億8383万-0.32%12.753.22
12/11365366362365+2.62%204,600117億1759万+1.11%12.93.26
12/10362363355356-3.44%123,600114億1796万-1.2%12.573.18
12/09365368364368+0.73%109,800118億2460万+2.6%13.023.29
12/08370371364366-1.83%63,000117億3899万+2.14%12.923.27
12/07370375370373+0.95%96,000119億5836万+4.63%13.163.33
12/04372373367369-2.12%153,000118億4600万+4.24%13.043.29
12/03365378364377+3.01%196,200121億283万+6.8%13.323.37
12/02366370366366-0.23%117,000117億4969万+4.27%12.933.27
12/01368370367367-0.81%50,400117億7645万+5.11%12.963.28
11/30367370366370+0.82%69,000118億7275万+6.27%13.073.3
11/27368370367367-0.41%74,400117億7645万+6.02%12.963.28
11/26365370365368+0.96%113,400118億2460万+7.07%13.023.29
11/25367369365365-1.13%101,400117億1224万+6.68%12.893.26
11/24370372367369+0.77%119,400118億4600万+8.21%13.043.29
11/20363370363366+1.34%184,800117億5504万+8.01%12.943.27
11/19354366351361+1.98%223,800115億9988万+7.22%12.773.23
11/18359360354354-1.25%138,000113億7516万+5.77%12.523.16
11/17355360354359+1.32%108,000115億1962万+7.44%12.683.2
11/16350355346354-0.51%84,000113億6981万+6.36%12.513.16
11/13353360352356-1.39%89,400114億2866万+7.23%12.583.18
11/12355366355361+1.26%252,600115億8918万+9.06%12.763.22
11/11344358343357+4.9%432,600114億4471万+8.36%12.63.18
11/10336340333340+1.29%115,200109億966万+3.61%12.013.03
11/09337340335336+0.2%142,800107億7055万+2.29%11.863
11/06335336334335+0.2%138,000107億4915万+2.4%11.832.99
11/05333337333334+0.3%76,800107億2775万+2.19%11.812.98
11/04340341330333-1.53%149,400106億9564万+2.2%11.772.97
11/02332341328338+3.31%246,000108億6151万+3.78%11.963.02
10/30332332324328-1.01%100,800105億1373万+0.77%11.572.92
10/29330332328331+0.86%111,600106億2074万+1.79%11.692.95
10/28325328325328+1.34%121,800105億2978万+0.92%11.592.93
10/27332332323324-2.41%256,200103億9067万-0.41%11.442.89
10/26333336330332+0.66%162,000106億4749万+2.05%11.722.96
10/23333333325330-0.4%186,600105億7793万+1.38%11.642.94
10/22323331322331+3.39%277,200106億2074万+1.48%11.692.95
10/21319324317320-0.41%133,200102億7296万-1.54%11.312.86
10/20322323319321+0.36%100,200103億1576万-1.43%11.352.87
10/19324324319320-0.52%133,800102億7831万-1.79%11.312.86
10/16323324318322+0.26%129,600103億3181万-0.97%11.372.87
10/15318323315321+1.1%100,200103億506万-1.23%11.342.87
10/14323323317318-1.55%180,000101億9270万-2.31%11.222.84
10/13324325322323-0.87%117,600103億5321万-0.77%11.42.88
10/09330330325325-1.46%147,000104億4417万+0.1%11.52.91
10/08333333330330-0.1%141,000105億9934万+1.28%11.672.95
10/07329331325331+0.46%111,600106億1004万+1.38%11.682.95
10/06335335329329+0.15%94,200105億6188万+0.61%11.632.94
10/05332333328329+0.72%114,600105億4583万+0.46%11.612.93
10/02325328322326+1.45%79,200104億7092万-0.25%11.532.91
10/01321328319322+0.16%136,200103億2111万-1.38%11.362.87
09/30322327320321+1.05%86,400103億390万-1.53%11.342.87
09/29325325317318-2.9%127,800101億9690万-2.85%11.222.84
09/28330331327327+0.15%102,600105億185万-0.25%11.562.92
09/25323328321327+0.77%117,600104億8580万-1.01%11.542.92
09/24324327321324-0.87%148,800104億555万-2.36%11.452.89
09/18327329324327-0.96%115,200104億9297万-2.1%11.552.92
09/17329331328330+0.1%118,200105億9458万-1.74%11.662.95
09/16335336327330-0.55%86,400105億8388万-2.13%11.652.94
09/15337337331332-1.58%108,000106億4271万-2.16%11.712.96
09/14344347336337+2.38%152,400108億1385万-1.17%11.93.01
09/11325333322329+1.28%132,600105億6249万-3.75%11.632.94
09/10318326317325+0.31%63,000104億2879万-5.52%11.482.9
09/09317324317324+5.08%117,000103億9670万-6.36%11.442.89
09/08314317308308-1.8%106,80098億9398万-11.4%10.892.75
09/07313317308314-1.1%128,400100億7582万-10.54%11.092.8
09/04332332314318-3.15%132,600101億8813万-10.06%11.212.83
09/03333337325328+0.36%106,800105億1971万-7.65%11.582.93
09/02320333320327-1.06%120,000104億8227万-8.5%11.542.92
09/01345345330330-5.26%166,800105億9458万-8.03%11.662.95
08/31345350340349+1.5%114,000111億8287万-3.46%12.313.11
08/28344347334343+3.36%181,800110億1708万-5.42%12.133.06
08/27332338332332+3.16%195,600106億5876万-9.24%11.732.96
08/26318326315322+4.83%161,400103億3252万-12.5%11.372.87
08/25298333292307-2.28%477,00098億5654万-17.43%10.852.74
08/24330340314314-8.76%489,000100億8651万-16.4%11.12.81
08/21353355343345-4.61%245,400110億5080万-9.1%12.163.07
08/20366367361361-1.5%112,800115億8543万-4.96%12.753.22
08/19378378366367-2.87%141,600117億6186万-3.76%12.953.27
08/18380380377378+0.31%73,200121億936万-0.92%13.333.37
08/17375378372376+1.07%72,600120億7194万-1.22%13.293.36