株価チャート

2015/10/26～2016/04/25

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
201711/1, 株式併合 5→1
2016
04/252,7402,7402,7402,740-1.08%40037億2640万+0.11%23.380.41
04/212,7602,7702,7602,770+1.47%40037億6720万+1.24%23.630.42
04/202,7552,7552,7302,7300%80037億1280万-0.15%23.290.41
04/192,7302,7302,7302,730-1.62%20037億1280万-0.18%23.290.41
04/152,7752,7752,7752,775+2.78%60037億7400万+1.46%23.680.42
04/142,7002,7002,7002,700+0.93%20036億7200万-1.03%23.040.41
04/112,6752,6752,6752,675-3.6%20036億3800万-1.8%22.820.4
04/012,7752,7752,7752,775-1.07%20037億7400万+1.98%23.680.42
03/312,8052,8052,8052,805+1.08%20038億1480万+3.35%23.930.42
03/252,7752,7752,7752,7750%20037億7400万+2.78%23.680.42
03/242,7752,7752,7752,7750%20037億7400万+2.89%23.680.42
03/222,7752,7752,7752,775+0.18%60037億7400万+3.01%23.680.42
03/182,7702,7702,7702,7700%20037億6720万+2.9%23.630.42
03/162,7702,7702,7702,7700%20037億6720万+3.01%23.630.42
03/152,7702,7702,7702,770+1.84%60037億6720万+3.09%23.630.42
03/142,7202,7202,7202,720-1.09%20036億9920万+1.3%23.210.41
03/112,7502,7502,7502,750+1.85%20037億4000万+2.38%23.460.41
03/092,7002,7002,7002,7000%20036億7200万+0.41%23.040.41
03/082,7002,7002,7002,7000%20036億7200万+0.71%23.040.41
03/072,7002,7002,7002,7000%60036億7200万+0.97%23.040.41
03/032,7002,7002,7002,7000%20036億7200万+1.24%23.040.41
03/022,7002,7002,7002,7000%20036億7200万+1.43%23.040.41
03/012,7002,7002,7002,7000%20036億7200万+1.62%23.040.41
02/292,7002,7002,7002,700-0.74%20036億7200万+1.73%23.040.41
02/262,7202,7202,7202,7200%20036億9920万+2.68%23.210.41
02/252,7202,7202,7202,7200%20036億9920万+2.76%23.210.41
02/242,7202,7202,7202,720-0.91%20036億9920万+2.84%23.210.41
02/232,7452,7452,7452,745+0.18%20037億3320万+4.02%23.420.41
02/222,7402,7402,7402,740+5.38%80037億2640万+4.02%23.380.41
02/192,6002,6002,6002,6000%20035億3600万-1.1%22.180.39
02/182,6002,6002,6002,6000%60035億3600万-1.18%22.180.39
02/162,6002,6002,6002,6000%20035億3600万-1.29%22.180.39
02/152,6002,6002,6002,600+6.12%80035億3600万-1.44%22.180.39
02/122,4752,4752,4502,450-9.26%1,00033億3200万-7.27%20.90.37
02/102,7002,7002,7002,700-0.37%20036億7200万+1.81%23.040.41
02/092,7102,7102,7102,7100%20036億8560万+2.15%23.120.41
02/082,7102,7102,7102,7100%20036億8560万+2.23%23.120.41
02/052,7102,7102,7102,7100%20036億8560万+2.23%23.120.41
02/042,7102,7102,7102,7100%20036億8560万+2.26%23.120.41
02/032,7102,7102,7102,710-1.81%20036億8560万+2.34%23.120.41
01/292,7602,7602,7602,760-1.78%20037億5360万+4.31%23.550.42
01/282,7602,8102,7602,810+11.73%60038億2160万+6.24%23.970.42
01/272,5152,5152,5152,5150%20034億2040万-4.88%21.460.38
01/262,5152,5152,4602,515-0.98%80034億2040万-5.31%21.460.38
01/252,5402,5402,5402,540-0.97%20034億5440万-4.87%21.670.38
01/222,5652,5652,5652,5650%20034億8840万-4.36%21.880.39
01/212,5652,5652,5652,565-2.29%20034億8840万-4.75%21.880.39
01/202,6252,6252,6252,625+1.94%40035億7000万-2.99%22.40.4
01/192,5752,5752,5752,575-3.74%20035億200万-5.16%21.970.39
01/182,6752,6752,6752,6750%20036億3800万-1.94%22.820.4
01/152,6452,6952,6452,675+3.68%1,00036億3800万-2.37%22.820.4
01/142,6052,6052,5802,580-0.96%40035億880万-6.28%22.010.39
01/132,6052,6052,6052,605-0.95%20035億4280万-5.99%22.220.39
01/122,6252,6302,5802,6300%80035億7680万-5.67%22.440.4
01/082,6752,6752,6302,630-2.23%60035億7680万-6.27%22.440.4
01/072,6902,6902,6902,6900%20036億5840万-4.71%22.950.41
01/062,6952,6952,6902,690-0.19%60036億5840万-5.25%22.950.41
01/052,6902,6952,6902,695-0.92%40036億6520万-5.6%22.990.41
01/042,7202,7202,7202,7200%20036億9920万-5.26%23.210.41
2015
12/302,6852,7202,6852,720+2.06%40036億9920万-5.78%23.210.41
12/292,7252,7252,6652,665-1.3%2,60036億2440万-8.17%22.740.4
12/282,7102,7102,7002,700+0.56%4,60036億7200万-7.63%23.040.41
12/252,7002,7002,6252,685+0.94%3,40036億5160万-8.77%22.910.4
12/242,6752,6752,6252,6600%2,00036億1760万-10.17%22.690.4
12/222,7302,7352,6602,660-2.56%6,40036億1760万-10.77%22.690.4
12/212,8002,8002,7302,730-2.5%1,60037億1280万-9%23.290.41
12/182,8102,8152,8002,800-0.36%1,80038億800万-7.19%23.890.42
12/172,8502,8502,8102,810-1.4%1,20038億2160万-7.2%23.970.42
12/162,8202,8502,8202,850+0.18%80038億7600万-6.22%24.320.43
12/152,8502,8502,8452,845-0.18%1,00038億6920万-6.69%24.270.43
12/142,8502,8502,8002,850-0.87%2,20038億7600万-6.83%24.320.43
12/112,8752,8752,8752,875+0.52%20039億1000万-6.32%24.530.43
12/102,8802,8802,8602,860-1.38%2,60038億8960万-7.05%24.40.43
12/092,9752,9752,9002,900-2.52%2,00039億4400万-6.06%24.740.44
12/082,9952,9952,9752,975-0.83%2,40040億4600万-3.85%25.380.45
12/073,0203,0203,0003,000-0.66%2,20040億8000万-3.19%25.590.45
12/043,0203,0253,0203,020-0.98%80041億720万-2.67%25.770.46
12/033,0303,0503,0303,050-0.33%40041億4800万-1.83%26.020.46
12/023,0703,0703,0603,060-0.49%40041億6160万-1.58%26.110.46
12/013,0753,0753,0753,075-0.32%20041億8200万-1.19%26.230.46
11/303,0853,0853,0853,0850%20041億9560万-0.96%26.320.46
11/273,0853,0853,0853,0850%20041億9560万-1.06%26.320.46
11/263,1053,1053,0853,085-1.59%80041億9560万-1.22%26.320.46
11/253,1003,1353,1003,135+1.46%40042億6360万+0.29%26.750.47
11/243,1353,1353,0903,090-3.44%40042億240万-1.18%26.360.47
11/203,2003,2003,2003,2000%40043億5200万+2.24%27.30.48
11/163,1753,2003,1753,200+2.4%80043億5200万+2.27%27.30.48
11/133,1303,1303,1253,125-0.95%60042億5000万-0.06%26.660.47
11/123,1503,1553,1503,155+0.16%1,00042億9080万+0.9%26.920.48
11/113,1503,1503,1503,150+0.16%60042億8400万+0.54%26.870.47
11/103,0753,1453,0753,145+2.11%1,40042億7720万+0.16%26.830.47
11/093,0803,0803,0803,0800%20041億8880万-2.13%26.280.46
11/063,0803,0803,0803,080-0.65%20041億8880万-2.59%26.280.46
11/053,1003,1003,0953,1000%1,00042億1600万-2.3%26.450.47
11/043,1003,1003,1003,1000%40042億1600万-2.67%26.450.47
10/303,0853,1003,0853,100+0.65%40042億1600万-3%26.450.47
10/293,0803,0803,0803,080-0.65%20041億8880万-3.87%26.280.46
10/283,0803,1003,0803,100+0.49%40042億1600万-3.52%26.450.47
10/273,0953,1003,0853,085-0.48%1,00041億9560万-4.22%26.320.46
10/263,1003,1003,1003,1000%20042億1600万-3.91%26.450.47