株価チャート

2015/08/31~2016/01/29

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
20182/1, 株式分割 1→10
2016
01/29103114103112+13.02%156,00030億1392万+14.29%-3.08
01/2890999099+10.11%76,00026億6678万+1.12%-2.73
01/2788908690+0.56%48,00024億2190万-9.09%-2.47
01/2685908590+0.11%91,00024億844万-10.5%-2.46
01/2584908489+7.32%76,00024億575万-11.49%-2.46
01/2282848183+1.22%86,00022億4160万-18.33%-2.29
01/21828379820%49,00022億1469万-20.87%-2.26
01/2083837882+0.49%182,00022億1469万-22.36%-2.26
01/1984868082-1.21%86,00022億392万-24.86%-2.25
01/1886868183-5.37%71,00022億3083万-25.32%-2.28
01/1591918788-4.05%93,00023億5731万-22.48%-2.41
01/1495958991-4.5%94,00024億5688万-21.29%-2.51
01/13959695960%99,00025億7259万-18.29%-2.63
01/1296989696-6%120,00025億7259万-19.66%-2.63
01/0899102991020%41,00027億3674万-15.95%-2.8
01/07100102100102-0.88%38,00027億3674万-17.32%-2.8
01/06104104100103-5.87%157,00027億6096万-17.92%-2.82
01/05117117106109-0.27%38,00029億3319万-14.17%-3
01/04112115108109-4.12%28,00029億4126万-14.61%-3.01
2015
12/30109114109114-0.87%33,00030億6774万-12.31%-3.13
12/29110115106115+4.55%31,00030億9465万-12.21%-3.16
12/289811098110+7.84%48,00029億6010万-16.67%-3.02
12/2510910999102-4.14%78,00027億4482万-23.88%-2.8
12/24113113105106-2.83%28,00028億6322万-21.76%-2.93
12/22113113110110-5.6%42,00029億4664万-20.07%-3.01
12/21120120110116-3.17%56,00031億2156万-15.94%-3.19
12/18120120119120+0.17%13,00032億2381万-13.81%-3.29
12/17120121119120+0.93%38,00032億1843万-13.96%-3.29
12/16118121117119-1.66%25,00031億8883万-15.36%-3.26
12/15130131110121-6.66%300,00032億4265万-13.93%-3.31
12/14131135129129-7.79%157,00034億7408万-8.44%-3.55
12/11139140137140+0.14%26,00037億6740万-0.71%-3.85
12/10138140133140+0.58%46,00037億6201万-0.14%-3.84
12/09139140138139-0.71%14,00037億4049万0%-3.82
12/08139141139140-1.34%4,00037億6740万+1.45%-3.85
12/07140142136142+1.5%88,00038億1852万+2.83%-3.9
12/04139140132140-1.55%151,00037億6201万+2.04%-3.84
12/03145145142142-2.27%79,00038億2122万+4.41%-3.9
12/02145146145145-0.07%74,00039億1002万+7.63%-4
12/01147147145145-1.09%74,00039億1271万+8.51%-4
11/30147148147147-0.27%24,00039億5577万+10.53%-4.04
11/27147148142147-0.41%103,00039億6653万+11.67%-4.05
11/26147149146148-0.47%98,00039億8268万+12.98%-4.07
11/25152152146149+0.75%108,00040億151万+14.38%-4.09
11/24148151148148-0.61%114,00039億7191万+15.31%-4.06
11/20147151146149+0.68%154,00039億9613万+16.93%-4.08
11/19148154142148+0.34%391,00039億6922万+17.06%-4.06
11/18138147138147+8.01%266,00039億5577万+17.6%-4.04
11/17134136134136+1.42%39,00036億6245万+9.76%-3.74
11/16133135132134-0.89%38,00036億1132万+8.23%-3.69
11/13134135132135-0.15%46,00036億4361万+10.08%-3.72
11/12133136133136+2.65%70,00036億4899万+11.15%-3.73
11/11132133128132+0.08%77,00035億5481万+9.17%-3.63
11/10131136131132+1.15%122,00035億5212万+9.09%-3.63
11/09134134125131+5.24%144,00035億1175万+8.75%-3.59
11/06124124123124+2.14%23,00033億3684万+4.2%-3.41
11/05121124121121+1.17%97,00032億6687万+2.88%-3.34
11/041211211201200%73,00032億2920万+1.69%-3.3
11/02120121120120-1.15%56,00032億2920万+1.69%-3.3
10/30120122120121+1.34%47,00032億6687万+3.76%-3.34
10/29119121119120-0.17%11,00032億2381万+3.28%-3.29
10/281201221201200%57,00032億2920万+4.35%-3.3
10/27120120120120+0.25%9,00032億2920万+4.35%-3.3
10/26119121119120-0.25%12,00032億2112万+5%-3.29
10/23122122117120+0.84%28,00032億2920万+6.19%-3.3
10/22122122117119-1%49,00032億229万+6.25%-3.27
10/21122122119120+1.01%20,00032億3458万+8.29%-3.31
10/20123123119119-1.41%56,00032億229万+7.21%-3.27
10/19120121117121-0.66%80,00032億4803万+9.73%-3.32
10/16120123120122+1.67%31,00032億6956万+11.47%-3.34
10/15119124119120-0.83%93,00032億1574万+10.65%-3.29
10/14122124120121-3.52%77,00032億4265万+12.62%-3.31
10/13123129120125+4.52%101,00033億6105万+16.73%-3.43
10/09117123117120+2.05%84,00032億1574万+12.74%-3.29
10/08115121115117+2.81%80,00031億5116万+10.47%-3.22
10/07111114111114-0.52%36,00030億6504万+8.48%-3.13
10/06114115110115+0.53%65,00030億8119万+9.05%-3.15
10/05112114108114+6.55%34,00030億6504万+8.48%-3.13
10/02110111106107-4.55%69,00028億7667万+2.79%-2.94
10/01115115112112-2.52%16,00030億1392万+7.69%-3.08
09/30111117111115+4.45%45,00030億9195万+10.48%-3.16
09/29111111103110-0.9%35,00029億6010万+4.76%-3.02
09/2810211199111-0.36%90,00029億8701万+5.71%-3.05
09/25111111111111+15.56%34,00029億9777万+5.09%-3.06
09/2498989696-1.53%16,00025億9412万-9.91%-2.65
09/18981009898-1.41%20,00026億3448万-9.35%-2.69
09/17981009899+0.3%96,00026億7216万-8.9%-2.73
09/161001019999-1%18,00026億6409万-10.81%-2.72
09/15101102100100-0.7%19,00026億9100万-10.71%-2.75
09/14103105101101-1.66%43,00027億983万-10.88%-2.77
09/11101102100102+2.71%92,00027億5558万-10.18%-2.82
09/109710197100-0.4%41,00026億8292万-14.05%-2.74
09/099710297100+1.52%63,00026億9369万-14.44%-2.75
09/081011029799-1.2%30,00026億5332万-16.44%-2.71
09/079710296100-2.82%91,00026億8561万-16.13%-2.74
09/049910599103-2.75%310,00027億6365万-15.12%-2.82
09/03103112103106+2.52%79,00028億4169万-13.44%-2.9
09/02101103100103-3.74%100,00027億7173万-16.26%-2.83
09/01112112105107-4.12%47,00028億7937万-13.71%-2.94
08/31111113110112+0.63%45,00030億315万-10.72%-3.07