株価チャート

2015/08/03～2016/03/29

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
03/291,9701,9701,9701,970-0.25%20058億5090万+4.23%6.60.68
03/281,9751,9751,9751,975+0.77%40058億6575万+4.66%6.620.69
03/251,9751,9851,9601,960-0.51%2,40058億2120万+3.92%6.570.68
03/241,9701,9701,9701,970+4.23%60058億5090万+4.56%6.60.68
03/181,8901,8901,8901,890-1.05%20056億1330万+0.53%6.330.66
03/171,9101,9101,9101,910-2.05%20056億7270万+1.54%6.40.66
03/151,9501,9501,9501,950+0.52%20057億9150万+3.78%6.530.68
03/101,9101,9401,9101,940+2.11%1,00057億6180万+3.41%6.50.67
03/071,9001,9001,9001,900+1.33%80056億4300万+1.33%6.370.66
03/031,8751,8751,8751,875-2.85%20055億6875万-0.05%6.280.65
03/021,9301,9301,9301,930+0.52%20057億3210万+2.71%6.470.67
02/261,9201,9201,9201,920+2.67%40057億240万+2.18%6.430.67
02/251,8701,8701,8701,870+4.18%20055億5390万-0.53%6.260.65
02/231,8051,8051,7951,795-2.71%40053億3115万-4.62%6.010.62
02/221,8451,8451,8451,845+3.65%20054億7965万-2.38%6.180.64
02/161,7801,7801,7801,780+0.28%40052億8660万-6.22%5.960.62
02/151,7751,7751,7751,7750%1,20052億7175万-6.87%5.950.62
02/121,7801,7801,7751,775-2.47%1,00052億7175万-7.31%5.950.62
02/101,8251,8251,8201,820+0.28%80054億540万-5.41%6.10.63
02/091,8101,8151,8101,815-3.2%60053億9055万-6.06%6.080.63
02/081,8751,8751,8751,875-0.53%40055億6875万-3.3%6.280.65
02/051,8851,8851,8851,8850%40055億9845万-3.03%6.320.65
02/031,9001,9001,8851,885-5.51%80055億9845万-3.38%6.320.65
02/021,9951,9951,9951,995+3.1%20059億2515万+1.94%6.680.69
02/011,9351,9351,9351,935+1.04%20057億4695万-1.23%6.480.67
01/281,8801,9151,8801,915-1.79%60056億8755万-2.49%6.420.67
01/271,9501,9501,9501,950+2.09%20057億9150万-0.96%6.530.68
01/261,9601,9601,9101,910+2.69%1,00056億7270万-3.24%6.40.66
01/211,8601,8601,8601,860-2.36%60055億2420万-6.06%6.230.65
01/201,8701,9051,8651,905+1.87%80056億5785万-4.22%6.380.66
01/191,8751,8751,8701,870-0.8%80055億5390万-6.17%6.260.65
01/181,8851,8851,8851,885-1.57%60055億9845万-5.66%6.320.65
01/151,9151,9151,9151,915-0.52%20056億8755万-4.44%6.420.67
01/141,9301,9301,9251,925-1.28%1,60057億1725万-4.09%6.450.67
01/121,9501,9501,9501,950+1.3%20057億9150万-2.94%6.530.68
01/061,9151,9251,9151,925-1.03%40057億1725万-4.28%6.450.67
01/051,9451,9451,9451,945+1.83%40057億7665万-3.47%6.520.68
01/041,9601,9601,9101,910-4.5%1,80056億7270万-5.3%6.40.66
2015
12/292,0002,0002,0002,000-2.68%20059億4000万-1.09%6.70.69
12/282,0552,0552,0552,055+4.05%80061億335万+1.58%6.880.71
12/252,0002,0251,9751,975-1.5%1,40058億6575万-2.47%6.620.69
12/241,9702,0051,9702,005+1.26%80059億5485万-1.04%6.720.7
12/211,9801,9801,9801,980-1.98%20058億8060万-2.22%6.630.69
12/172,0252,0252,0202,020+1.25%40059億9940万-0.44%6.770.7
12/162,0102,0101,9951,995-0.75%80059億2515万-1.72%6.680.69
12/092,0102,0102,0102,010-2.43%60059億6970万-1.08%6.730.7
12/082,0602,0602,0602,060+1.73%1,00061億1820万+1.43%6.90.72
12/042,0252,0302,0252,025-1.22%60060億1425万-0.39%6.780.7
12/032,0502,0502,0502,050-0.49%20060億8850万+0.89%6.870.71
12/022,0602,0602,0602,060+1.48%20061億1820万+1.53%6.90.72
12/012,0352,0352,0302,030-2.17%40060億2910万+0.2%6.80.71
11/262,0752,0752,0752,0750%40061億6275万+2.37%6.950.72
11/252,0752,0752,0752,0750%20061億6275万+2.62%6.950.72
11/202,0952,0952,0752,075+3.49%40061億6275万+2.82%6.950.72
11/172,0052,0052,0052,0050%20059億5485万-0.5%6.720.7
11/161,9952,0051,9952,005-0.74%40059億5485万-0.35%6.720.7
11/102,0202,0202,0202,020+1.25%20059億9940万+0.55%6.770.7
11/091,9951,9951,9951,995+0.76%20059億2515万-0.65%6.680.69
11/062,0102,0201,9801,980-1.49%80058億8060万-1.44%6.630.69
11/051,9952,0101,9952,010-0.5%40059億6970万-0.15%6.730.7
11/042,0202,0202,0202,020+1.51%20059億9940万+0.2%6.770.7
10/292,0002,0051,9901,990-2.69%1,80059億1030万-1.39%6.670.69
10/282,0102,0452,0102,045+0.99%40060億7365万+1.39%6.850.71
10/272,0252,0252,0252,025-3.11%20060億1425万+0.35%6.780.7
10/262,0902,0902,0902,090+4.5%20062億730万+3.41%70.73
10/142,0002,0002,0002,000+0.25%20059億4000万-1.04%6.70.69
10/131,9951,9951,9951,995-3.16%20059億2515万-1.48%6.680.69
10/092,0602,0602,0602,0600%20061億1820万+1.58%6.90.72
10/082,0602,0602,0602,060+0.49%20061億1820万+1.43%6.90.72
10/072,0602,0602,0502,050+3.54%40060億8850万+0.94%6.870.71
10/051,9801,9801,9801,980-5.49%20058億8060万-2.61%6.630.69
10/022,0952,0952,0952,095+4.75%20062億2215万+2.9%7.020.73
10/011,9802,0001,9802,000+1.27%40059億4000万-1.82%6.70.69
09/282,0752,0751,9751,975-1.25%60058億6575万-3.23%6.620.69
09/182,0002,0002,0002,000-2.2%20059億4000万-2.39%6.70.69
09/172,0452,0452,0452,045+4.87%20060億7365万-0.54%6.850.71
09/111,9501,9501,9501,950-1.76%60057億9150万-5.43%6.530.68
09/101,9751,9851,9751,985-0.25%40058億9545万-4.2%6.650.69
09/091,9701,9901,9701,990+3.11%1,00059億1030万-4.37%6.670.69
09/081,9301,9301,9301,9300%20057億3210万-7.57%6.470.67
09/071,9301,9301,9301,930-3.5%40057億3210万-8.01%6.470.67
09/042,0202,0202,0002,000-0.99%60059億4000万-5.08%6.70.69
09/032,0202,0202,0202,020-3.35%20059億9940万-4.36%6.770.7
09/022,0902,0902,0902,090+1.21%20062億730万-1.23%70.73
08/262,0702,0702,0652,065-0.24%60061億3305万-2.5%6.920.72
08/251,8802,0701,8802,070+4.81%1,40061億4790万-2.4%6.940.72
08/241,9501,9801,9501,975-4.59%80058億6575万-6.88%6.620.69
08/212,0852,0902,0702,070-1.19%80061億4790万-2.68%6.940.72
08/202,1002,1002,0952,095-0.24%40062億2215万-1.64%7.020.73
08/192,1002,1002,1002,1000%60062億3700万-1.55%7.040.73
08/172,1002,1002,1002,100+1.2%40062億3700万-1.69%7.040.73
08/142,0802,0802,0752,075-1.89%40061億6275万-2.9%6.950.72
08/132,1152,1152,1152,115+1.93%20062億8155万-1.17%7.090.73
08/122,0802,0802,0752,075-1.19%1,00061億6275万-3.04%6.950.72
08/112,0802,1002,0802,100+1.94%60062億3700万-1.91%7.040.73
08/102,0702,0702,0452,060-2.37%2,00061億1820万-3.83%6.90.72
08/072,1502,1502,1102,1100%40062億6670万-1.59%7.070.73
08/052,1402,1502,1102,110-2.99%2,00062億6670万-1.54%7.070.73
08/042,1952,1952,1552,1750%1,40064億5975万+1.49%7.290.76
08/032,1552,1752,1502,1750%60064億5975万+1.64%7.290.76