株価チャート

2015/09/11～2016/02/12

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 10→1
2016
02/12480510480500-5.66%270,700154億1343万-19.87%-0.61
02/10560570530530-5.36%223,000163億3823万-16.01%-0.64
02/09580580560560-6.67%122,000172億6304万-12.23%-0.68
02/08600610580600-1.64%163,200184億9611万-6.83%-0.73
02/05610620610610-3.17%52,900188億438万-5.86%-0.74
02/046306406206300%79,500194億2092万-3.37%-0.77
02/03640640610630-3.08%173,300194億2092万-3.96%-0.77
02/02660660640650-1.52%72,900200億3745万-0.91%-0.79
02/01640670630660+6.45%224,100203億4572万+0.46%-0.8
01/296106306106200%173,100191億1265万-5.78%-0.75
01/286206406106200%180,100191億1265万-6.34%-0.75
01/27610630610620+1.64%70,700191億1265万-6.91%-0.75
01/26620620600610-3.17%158,700188億438万-8.96%-0.74
01/256306406206300%171,900194億2092万-6.67%-0.77
01/22610630610630+5%143,100194億2092万-7.08%-0.77
01/21620630590600-4.76%235,000184億9611万-12.15%-0.73
01/20640650630630-1.56%98,000194億2092万-8.56%-0.77
01/196306406306400%108,600197億2919万-7.78%-0.78
01/18640650630640-3.03%87,900197億2919万-8.57%-0.78
01/15660670650660+1.54%37,000203億4572万-6.38%-0.8
01/14660660640650-4.41%131,600200億3745万-8.45%-0.79
01/13660680660680+4.62%90,300209億6226万-4.76%-0.83
01/12660670650650-1.52%120,900200億3745万-9.47%-0.79
01/08680680650660-2.94%190,800203億4572万-8.84%-0.8
01/07690700680680-1.45%96,600209億6226万-6.59%-0.83
01/06700710690690-1.43%56,500212億7053万-5.74%-0.84
01/05700710690700-1.41%122,800215億7880万-4.89%-0.85
01/047107307007100%192,000218億8707万-4.05%-0.86
2015
12/307207307007100%184,600218億8707万-4.44%-0.86
12/297107206807100%181,400218億8707万-4.83%-0.86
12/28650720650710+9.23%359,400218億8707万-5.33%-0.86
12/25650660640650-2.99%627,000200億3745万-13.68%-0.79
12/24680690660670-2.9%453,600206億5399万-11.73%-0.81
12/22700710690690-1.43%482,900212億7053万-9.69%-0.84
12/21710710690700-2.78%473,300215億7880万-8.74%-0.85
12/18730730720720-1.37%203,900221億9533万-6.61%-0.87
12/177307407307300%136,100225億360万-5.68%-0.89
12/16740740720730+1.39%190,900225億360万-5.93%-0.89
12/15740740720720-2.7%185,300221億9533万-7.57%-0.87
12/14730740730740-2.63%305,100228億1187万-5.37%-0.9
12/117607707507600%198,300234億2841万-3.18%-0.92
12/10760770760760-1.3%104,900234億2841万-3.43%-0.92
12/09770780760770-1.28%171,100237億3668万-2.28%-0.94
12/08780780760780+1.3%305,400240億4495万-1.14%-0.95
12/077807807707700%122,700237億3668万-2.53%-0.94
12/04770780770770-1.28%98,900237億3668万-2.65%-0.94
12/037807907707800%139,100240億4495万-1.64%-0.95
12/027807907807800%142,700240億4495万-1.76%-0.95
12/017807907707800%345,000240億4495万-1.89%-0.95
11/307807907707800%340,000240億4495万-2.01%-0.95
11/27790790770780-1.27%236,400240億4495万-2.13%-0.95
11/267808007807900%264,800243億5322万-1%-0.96
11/257908007807900%117,400243億5322万-1%-0.96
11/24790800790790-1.25%166,900243億5322万-1%-0.96
11/207908007908000%102,000246億6148万+0.13%-0.97
11/19800800790800+1.27%98,400246億6148万0%-0.97
11/187908007807900%139,600243億5322万-1.25%-0.96
11/17790800780790+1.28%184,400243億5322万-1.37%-0.96
11/16780790780780-1.27%93,200240億4495万-2.86%-0.95
11/137907907807900%81,000243億5322万-1.62%-0.96
11/12790800780790-1.25%129,300243億5322万-1.62%-0.96
11/11790800790800+1.27%107,200246億6148万-0.37%-0.97
11/10800800790790-1.25%72,100243億5322万-1.5%-0.96
11/09790800790800-1.23%105,400246億6148万-0.25%-0.97
11/068008108008100%79,800249億6975万+1.12%-0.98
11/05800810790810+1.25%109,600249億6975万+1.38%-0.98
11/04800800790800+1.27%73,900246億6148万+0.38%-0.97
11/02800810790790-1.25%102,100243億5322万-0.88%-0.96
10/308008107908000%117,700246億6148万+0.25%-0.97
10/29810810800800-1.23%296,100246億6148万+0.25%-0.97
10/28810810800810+1.25%142,300249億6975万+1.5%-0.98
10/27810810800800-1.23%212,600246億6148万+0.13%-0.97
10/268208208008100%209,200249億6975万+1.38%-0.98
10/23810820800810+1.25%234,800249億6975万+1.38%-0.98
10/22800800790800-1.23%186,200246億6148万+0.13%-0.97
10/21780810780810+3.85%189,400249億6975万+1.38%-0.98
10/20800800770780-2.5%240,500240億4495万-2.5%-0.95
10/19810810790800-1.23%114,900246億6148万-0.12%-0.97
10/16820830810810-1.22%102,000249億6975万+1.25%-0.98
10/15800820800820+1.23%129,100252億7802万+2.5%-1
10/14820820800810-1.22%119,900249億6975万+1.25%-0.98
10/13830840820820-1.2%139,000252億7802万+2.5%-1
10/09800840800830+5.06%205,500255億8629万+3.62%-1.01
10/088008107907900%211,700243億5322万-1.5%-0.96
10/077808007807900%120,000243億5322万-1.74%-0.96
10/06790790780790+2.6%176,700243億5322万-2.23%-0.96
10/05780790770770-1.28%169,200237億3668万-4.94%-0.94
10/027807807707800%61,900240億4495万-4.06%-0.95
10/01770790770780+1.3%304,900240億4495万-4.06%-0.95
09/30770780760770+1.32%73,900237億3668万-5.52%-0.94
09/29790790760760-5%281,100234億2841万-7.2%-0.92
09/287908107908000%188,700246億6148万-3.03%-0.97
09/257908007808000%143,100246億6148万-3.5%-0.97
09/24800810790800-2.44%184,000246億6148万-4.08%-0.97
09/188008208008200%58,600252億7802万-2.15%-1
09/17800820800820+2.5%167,100252億7802万-2.61%-1
09/16810810800800-1.23%64,600246億6148万-5.33%-0.97
09/158108208008100%99,400249億6975万-4.48%-0.98
09/148208208008100%245,100249億6975万-4.93%-0.98
09/11810820800810-1.22%213,800249億6975万-5.37%-0.98