株価チャート

2015/10/02～2016/03/01

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
03/01363363356357-1.11%111,600114億5927万+5.26%12.613.19
02/29362364360361+0.14%70,800115億8772万+6.44%12.763.22
02/26361365359360-0.46%49,200115億7167万+6.61%12.743.22
02/25367367356362+0.51%139,800116億2519万+7.74%12.83.23
02/24358367354360+0.7%183,600115億6632万+7.51%12.733.22
02/23376386350358+9.1%493,200114億8603万+7.09%12.643.19
02/22323328323328+1.92%44,400105億2443万-1.55%11.582.93
02/19318327318322-1.03%71,400103億2646万-3.69%11.372.87
02/18320326320325+3.83%76,800104億3347万-2.99%11.482.9
02/17308322308313+1.24%97,800100億4823万-6.85%11.062.79
02/16309314308309+0.16%69,00099億2517万-8.26%10.922.76
02/15300312297309+6.68%174,60099億912万-8.95%10.912.76
02/12291295284289-7.02%373,80092億8846万-15.4%10.222.58
02/10318322300311-2.76%195,60099億8938万-9.81%112.78
02/09325329316320-4.33%152,400102億7296万-7.78%11.312.86
02/08325336324335+0.9%94,200107億3845万-4.15%11.822.99
02/05333337329332-2.26%92,400106億4214万-5.56%11.712.96
02/04343345338339-2.16%42,000108億8826万-3.65%11.983.03
02/03352353344347-2.99%62,400111億2904万-2.07%12.253.1
02/02355359354357-1.43%41,400114億7147万+0.94%12.633.19
02/01365365355363+1.45%103,800116億3733万+2.4%12.813.24
01/29359363348357+0.61%103,800114億7147万+0.66%12.633.19
01/28353356350355-0.79%43,200114億191万+0.05%12.553.17
01/27359359354358+2.78%87,000114億9287万+0.85%12.653.2
01/26337352337348+0.82%72,000111億8254万-2.15%12.313.11
01/25346351339346+0.58%67,800110億9158万-2.95%12.213.09
01/22329346325344+7.85%100,800110億2738万-3.78%12.143.07
01/21330338318319-3.78%169,800102億2365万-10.78%11.252.84
01/20347347330331-3.12%65,400106億2490万-7.8%11.692.96
01/19342348338342+1.23%86,400109億6729万-5.09%12.073.05
01/18334339332338-1.79%121,200108億3354万-6.51%11.923.01
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