株価チャート

2015/07/09~2016/03/30

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
20234/1, 株式分割 1→5
201710/1, 株式併合 10→1
2016
03/30800800800800-4.76%50030億8642万+10.19%8.881.03
03/298408408408400%50032億4074万+16.5%9.321.08
03/28830840830840+2.44%1,00032億4074万+17.65%9.321.08
03/25800820736820+2.5%2,50031億6358万+15.82%9.11.05
03/22804806798800+8.11%3,00030億8642万+13.8%8.881.03
03/187407407407400%1,00028億5494万+5.71%8.210.95
03/17740740740740+5.71%2,50028億5494万+5.87%8.210.95
03/14700700700700+1.45%50027億62万+0.43%7.770.9
03/10690690690690-1.99%50026億6204万-1%7.660.88
03/08704704704704-11.78%50027億1605万+1%7.810.9
03/07764798764798+16.67%2,00030億7870万+14.82%8.851.02
03/04684684684684-2.29%50026億3889万-1.16%7.590.88
03/01700700700700-4.11%1,00027億62万+1.16%7.770.9
02/29730730730730+4.29%50028億1636万+5.34%8.10.94
02/26698700698700+0.29%3,50027億62万+0.72%7.770.9
02/25698698698698+7.06%1,00026億9290万+0.43%7.750.89
02/15652652652652-1.81%50025億1543万-6.05%7.230.84
02/12738738664664-10.27%1,00025億6173万-4.46%7.370.85
02/10740740740740-5.61%50028億5494万+6.47%8.210.95
02/08784784672784+13.95%1,50030億2469万+13.29%8.71
02/05688688688688+2.08%50026億5432万+0.15%7.630.88
01/28676676660674+4.66%2,00026億31万-1.61%7.480.86
01/26644644644644-4.45%50024億8457万-5.85%7.150.83
01/25674674674674+2.43%50026億31万-1.46%7.480.86
01/22666672658658-1.2%2,50025億3858万-3.66%7.30.84
01/186666686666660%1,50025億6944万-2.49%7.390.85
01/15676676666666-3.2%1,00025億6944万-2.49%7.390.85
01/07688688688688-0.29%50026億5432万+0.29%7.630.88
01/06692692690690-6.25%1,00026億6204万+0.44%7.660.88
01/05716860716736+5.14%3,00028億3951万+6.98%8.170.94
01/04698700698700+0.29%1,00027億62万+1.89%7.770.9
2015
12/296986986986980%1,00026億9290万+1.45%7.750.89
12/28714714698698+2.05%1,50026億9290万+1.45%7.750.89
12/25700700684684+1.79%1,50026億3889万-0.58%7.590.88
12/16672672672672-4.55%1,00025億9259万-2.33%7.460.86
12/14704704704704+2.33%1,00027億1605万+2.47%7.810.9
12/09688688688688-4.44%1,50026億5432万+0.29%7.630.88
12/08934934714720-9.09%4,00027億7778万+5.11%7.990.92
12/07770792770792+14.78%1,50030億5556万+16.13%8.791.01
12/02690690682690+2.37%2,50026億6204万+2.07%7.660.88
12/016746746746740%50026億31万0%7.480.86
11/306746746746740%2,00026億31万+0.15%7.480.86
11/27674674674674+1.51%1,00026億31万+0.45%7.480.86
11/25680682664664+2.15%2,50025億6173万-0.75%7.370.85
11/18650650650650+1.56%2,50025億772万-2.99%7.210.83
11/17650652638640-1.54%7,00024億6914万-4.62%7.10.82
11/16644654644650+0.93%4,00025億772万-3.56%7.210.83
11/13660660644644-2.42%1,50024億8457万-4.87%7.150.83
11/12660660660660+1.54%50025億4630万-2.65%7.320.85
11/11670670650650-2.99%2,50025億772万-4.13%7.210.83
11/10670670670670-8.22%50025億8488万-1.47%7.430.86
11/067307307307300%50028億1636万+7.35%8.10.94
11/05730730730730+2.24%50028億1636万+7.51%8.10.94
11/047147147147140%50027億5463万+5.47%7.920.91
11/027147147147140%50027億5463万+5.62%7.920.91
10/28714714714714+2%50027億5463万+5.78%7.920.91
10/277007007007000%1,50027億62万+3.55%7.770.9
10/26700700700700+4.48%50027億62万+3.09%7.770.9
10/236706706706700%50025億8488万-1.76%7.430.86
10/226706706706700%50025億8488万-2.19%7.430.86
10/14670670670670+3.08%50025億8488万-2.47%7.430.86
10/066506506506500%1,00025億772万-6.2%7.210.83
10/056506506506500%50025億772万-7.41%7.210.83
09/296506506506500%2,00025億772万-9.22%7.210.83
09/28650650650650+2.52%50025億772万-10.22%7.210.83
09/25636636634634+2.26%1,50024億4599万-12.55%7.040.81
09/14620620620620-2.52%1,50023億9197万-14.72%6.880.79
09/08644644636636-5.92%1,00024億5370万-12.88%7.060.82
09/076766766766760%50026億802万-7.78%7.50.87
09/02642676642676-6.37%2,50026億802万-7.9%7.50.87
09/01722722722722-0.28%50027億8549万-1.77%8.010.93
08/28724724724724+9.7%1,00027億9321万-1.36%8.030.93
08/25660662660660-2.94%11,50025億4630万-9.96%7.320.85
08/24690690680680-1.45%3,00026億2346万-7.48%7.550.87
08/20690690690690+1.47%50026億6204万-5.87%7.660.88
08/17672680672680-0.58%1,00026億2346万-6.85%7.550.87
08/146866866846840%2,00026億3889万-6.3%7.590.88
08/12700700684684-2.29%2,50026億3889万-6.17%7.590.88
08/11682700682700+3.55%2,50027億62万-3.85%7.770.9
08/10696708676676-8.89%3,00026億802万-7.02%7.50.87
08/06738742738742-4.63%1,50028億6265万+2.34%8.230.95
08/05836836778778-0.26%5,50030億154万+7.91%8.631
08/04778780766780+4.56%2,50030億926万+9.09%8.661
08/03806824746746+2.75%6,50028億7809万+5.22%8.280.96
07/31754754726726-9.7%3,50028億93万+3.13%8.060.93
07/30900900802804-8.43%8,50031億185万+15.02%8.921.03
07/291,0661,092862878-12.72%21,00033億8735万+26.88%9.741.13
07/281,0061,0069741,006+18.91%28,50038億8117万+47.72%11.161.29
07/27688846688846+23.32%5,00032億6389万+27.22%9.391.08
07/24686686686686+2.39%50026億4660万+4.57%7.610.88
07/23664670664670-5.9%1,00025億8488万+2.6%7.430.86
07/22708712706712+0.85%10,00027億4691万+9.54%7.90.91
07/21690706690706+2.32%3,00027億2377万+9.12%7.830.9
07/17664690664690-2.82%2,00026億6204万+7.14%7.660.88
07/16704710704710+4.11%1,00027億3920万+10.76%7.880.91
07/15712712666682-4.21%4,00026億3117万+7.06%7.570.87
07/147127127127120%2,00027億4691万+12.13%7.90.91
07/13712712710712+12.66%6,00027億4691万+12.84%7.90.91
07/10614632614632+3.61%2,50024億3827万+0.8%7.010.81
07/09610610610610-8.96%50023億5339万-2.56%6.770.78