株価チャート

2015/08/05～2016/03/30

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
201710/1, 株式併合 10→1
2016
03/302,7802,7802,7402,760-2.13%30024億2880万-2.13%8.941.01
03/292,7802,8302,7602,820-4.41%60024億8160万-0.14%9.131.03
03/282,9502,9502,9402,950+1.37%40025億9600万+4.46%9.551.08
03/252,9402,9402,9102,910+0.34%30025億6080万+3.26%9.421.06
03/232,9402,9402,9002,900+1.05%20025億5200万+3.28%9.391.06
03/222,8602,8902,8602,870+0.35%40025億2560万+2.5%9.291.05
03/182,8802,8802,8602,8600%20025億1680万+2.33%9.261.04
03/172,8902,8902,8502,860-4.03%1,10025億1680万+2.47%9.261.04
03/163,3003,3002,9602,980+1.02%2,50026億2240万+6.81%9.651.09
03/152,9502,9502,9502,9500%30025億9600万+5.96%9.551.08
03/142,9502,9502,9502,950+1.72%10025億9600万+6.12%9.551.08
03/102,9002,9002,9002,9000%10025億5200万+4.47%9.391.06
03/072,9002,9002,9002,900+1.4%20025億5200万+4.54%9.391.06
03/042,8602,8602,8602,8600%10025億1680万+3.21%9.261.04
03/032,8602,8602,8602,860+5.93%10025億1680万+3.29%9.261.04
02/262,7002,7002,7002,700+0.37%20023億7600万-2.46%8.740.99
02/252,6902,6902,6902,690+1.51%30023億6720万-3.1%8.710.98
02/192,6902,6902,6502,650-1.49%30023億3200万-4.81%8.580.97
02/152,7602,7902,6902,690-0.37%60023億6720万-3.86%8.710.98
02/122,7402,7402,7002,700-3.23%20023億7600万-3.71%8.740.99
02/102,7902,7902,7902,790+2.2%10024億5520万-0.71%9.031.02
02/092,7402,7402,7302,730-0.73%30024億240万-2.92%8.841
02/052,7502,7502,7502,750-1.08%20024億2000万-2.38%8.91
02/022,7802,7802,7802,780+2.96%10024億4640万-1.42%91.02
01/292,7602,7802,7002,700-4.93%60023億7600万-4.29%8.740.99
01/272,8402,8402,8402,8400%10024億9920万+0.57%9.21.04
01/262,8402,8402,8402,840+1.43%10024億9920万+0.67%9.21.04
01/252,8002,8002,8002,800+5.66%30024億6400万-0.74%9.071.02
01/222,6502,6502,6502,650-1.85%10023億3200万-6.03%8.580.97
01/212,7002,7002,7002,700-1.82%10023億7600万-4.49%8.740.99
01/202,7502,7502,7502,7500%10024億2000万-2.83%8.91
01/192,7502,7502,7502,750-2.83%10024億2000万-2.86%8.91
01/152,9102,9102,8302,830-0.7%30024億9040万-0.18%9.161.03
01/062,8502,8502,8502,850+0.71%10025億800万+0.46%9.231.04
01/052,8302,8302,8302,830-0.7%20024億9040万-0.18%9.161.03
01/042,8502,8502,8502,8500%20025億800万+0.64%9.231.04
2015
12/302,8502,8502,8502,850+0.71%20025億800万+0.74%10.411.17
12/292,8302,8302,8302,830+0.35%20024億9040万+0.11%10.341.17
12/282,8202,8202,8202,8200%30024億8160万-0.18%10.31.16
12/252,8902,8902,8202,820-2.76%30024億8160万-0.11%10.31.16
12/242,9002,9002,9002,9000%10025億5200万+2.84%10.61.2
12/172,8602,9002,8602,900-3.33%60025億5200万+3.06%10.61.2
12/163,0103,0103,0003,000+5.26%1,10026億4000万+6.84%10.961.24
12/152,8502,8502,8502,850+0.71%20025億800万+1.82%10.411.17
12/142,8502,8502,8302,830-0.7%40024億9040万+1.25%10.341.17
12/102,8002,8502,8002,8500%20025億800万+1.93%10.411.17
12/072,8502,8502,8502,850+0.71%40025億800万+2%10.411.17
12/042,8302,8302,8302,830+1.07%40024億9040万+1.32%10.341.17
12/022,8002,8002,8002,800+1.08%30024億6400万+0.32%10.231.15
12/012,7802,7802,7702,770-0.36%20024億3760万-0.79%10.121.14
11/302,7802,7802,7802,780-2.11%30024億4640万-0.43%10.161.15
11/262,8402,8402,8402,840+2.9%10024億9920万+1.72%10.381.17
11/252,8502,8502,7602,760-2.82%60024億2880万-1.04%10.081.14
11/242,7802,8402,7802,840+2.16%50024億9920万+1.65%10.381.17
11/202,7802,7802,7802,780+0.36%10024億4640万-0.54%10.161.15
11/192,8502,8502,7702,770-2.81%60024億3760万-1.11%10.121.14
11/172,8802,8802,8502,850-1.04%60025億800万+1.64%10.411.17
11/162,8802,8802,8802,880+2.86%30025億3440万+2.6%10.521.19
11/132,8002,8002,8002,800+1.45%10024億6400万-0.28%10.231.15
11/122,7602,7602,7602,760-0.36%10024億2880万-1.88%10.081.14
11/112,7902,7902,7702,770-0.72%30024億3760万-1.77%10.121.14
11/102,7502,7902,7502,790+0.36%30024億5520万-1.27%10.191.15
11/092,7802,7802,7802,7800%10024億4640万-1.77%10.161.15
11/052,7802,7802,7802,780+1.09%20024億4640万-1.94%10.161.15
11/042,7602,7602,7502,750+0.36%20024億2000万-3.13%10.051.13
10/292,7402,7402,7402,740-0.36%20024億1120万-3.62%10.011.13
10/272,7502,7502,7502,750-1.08%20024億2000万-3.61%10.051.13
10/262,7902,7902,7802,780+1.09%50024億4640万-2.66%10.161.15
10/232,8402,8402,6702,750-3.17%2,80024億2000万-3.91%10.051.13
10/223,0503,0502,8402,840+1.07%50024億9920万-1.08%10.381.17
10/212,8502,8902,8102,810-0.35%1,00024億7280万-2.26%10.271.16
10/202,8202,8202,8202,820+1.08%10024億8160万-2.05%10.31.16
10/152,8102,8102,7902,790-0.71%40024億5520万-3.19%10.191.15
10/142,8102,8102,8102,810+1.08%10024億7280万-2.63%10.271.16
10/132,7702,7802,7702,780+0.36%30024億4640万-3.91%10.161.15
10/082,7502,7702,7502,770-0.36%50024億3760万-4.61%10.121.14
10/072,8402,8402,7802,780-3.47%20024億4640万-4.57%10.161.15
10/052,8802,8802,8802,880+0.7%20025億3440万-1.4%10.521.19
10/012,9002,9002,8602,860-2.39%20025億1680万-2.29%10.451.18
09/302,9302,9302,9302,930+2.81%20025億7840万-0.14%10.711.21
09/292,8502,8502,8502,850-2.73%10025億800万-3%10.411.17
09/252,9302,9302,9302,930+1.03%20025億7840万-0.58%10.711.21
09/242,9002,9002,9002,900-1.02%10025億5200万-1.79%10.61.2
09/152,9302,9302,9302,9300%20025億7840万-1.01%10.711.21
09/142,9302,9302,9302,9300%10025億7840万-1.15%10.711.21
09/112,9002,9402,9002,930+1.38%60025億7840万-1.28%10.711.21
09/072,8902,8902,8902,890-0.34%30025億4320万-2.76%10.561.19
09/022,9002,9002,9002,900+1.05%10025億5200万-2.68%10.61.2
08/312,8702,8702,8702,870+0.35%10025億2560万-4.01%10.491.18
08/282,9402,9402,8602,860-4.03%20025億1680万-4.73%10.451.18
08/262,9002,9802,9002,980+5.3%30026億2240万-1.03%10.891.23
08/252,9002,9002,8302,830-3.41%30024億9040万-6.1%10.341.17
08/182,9302,9302,9302,930-1.35%10025億7840万-3.08%10.711.21
08/172,9702,9702,9702,970+1.02%40026億1360万-1.95%10.851.22
08/142,9402,9402,9102,940+1.03%40025億8720万-3.16%10.741.21
08/132,9102,9102,9102,910+0.34%10025億6080万-4.28%10.631.2
08/122,9002,9002,9002,9000%20025億5200万-4.79%10.61.2
08/112,9002,9002,9002,900-2.68%10025億5200万-4.98%10.61.2
08/102,9302,9802,9102,980-1.97%40026億2240万-2.55%10.891.23
08/053,0403,0403,0403,040+1%30026億7520万-0.62%11.111.25