株価チャート

2015/08/27～2016/01/27

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
20181/1, 株式併合 10→1
2016
01/271,2101,2601,2101,250+4.17%1,30020億7500万-7.61%-0.4
01/261,2101,2201,2001,200-0.83%3,00019億9200万-12.02%-0.39
01/251,1901,2201,1901,210+2.54%60020億860万-12.13%-0.39
01/221,1501,1801,1501,180+3.51%2,10019億5880万-14.99%-0.38
01/211,1701,2001,1201,140-4.2%5,20018億9240万-18.69%-0.37
01/201,2401,2601,1801,190-4.03%1,70019億7540万-16.14%-0.38
01/191,2101,2701,2101,2400%2,40020億5840万-13.53%-0.4
01/181,1801,2401,1601,2400%8,60020億5840万-14.25%-0.4
01/151,2801,2801,2401,240-2.36%3,50020億5840万-15.13%-0.4
01/141,3301,3301,2601,270-5.22%10,90021億820万-13.96%-0.41
01/131,3701,3801,3401,340-1.47%7,60022億2440万-10.01%-0.43
01/121,3601,3601,2801,360-1.45%11,90022億5760万-9.33%-0.44
01/081,3701,3901,3701,3800%70022億9080万-8.55%-0.44
01/071,4101,4101,3601,380-2.82%5,90022億9080万-9.09%-0.44
01/061,4601,4601,4201,420-5.33%1,70023億5720万-7.13%-0.46
01/051,5001,5001,5001,5000%40024億9000万-2.22%-0.48
01/041,5001,5001,5001,500+2.04%1,50024億9000万-2.22%-0.48
2015
12/301,4601,4801,4601,470-0.68%2,30024億4020万-4.17%-0.47
12/291,4601,4801,4401,480+2.07%2,50024億5680万-3.52%-0.48
12/281,4201,4501,4101,450+2.11%3,40024億700万-5.48%-0.47
12/251,4201,4701,4201,420-2.07%9,20023億5720万-7.55%-0.46
12/241,4901,4901,4501,450-2.68%8,70024億700万-5.72%-0.47
12/221,5001,5101,4901,4900%3,60024億7340万-3.25%-0.48
12/211,5201,5201,4401,490-2.61%4,60024億7340万-3.31%-0.48
12/181,5401,5601,5301,530-0.65%1,60025億3980万-0.65%-0.49
12/171,5301,5601,5301,540+1.99%4,10025億5640万+0.06%-0.49
12/161,5101,5201,5101,510+0.67%2,00025億660万-1.76%-0.48
12/151,5501,5501,5001,500-1.96%3,70024億9000万-2.28%-0.48
12/141,5301,5501,5301,530-1.92%1,20025億3980万-0.26%-0.49
12/111,5401,5701,5401,560+0.65%2,80025億8960万+1.89%-0.5
12/101,5601,5601,5401,550-0.64%1,40025億7300万+1.57%-0.5
12/091,5801,6001,5501,560-2.5%8,30025億8960万+2.43%-0.5
12/081,6201,6301,5801,600-1.84%5,30026億5600万+5.12%-0.51
12/071,6001,6501,6001,630+2.52%3,80027億580万+7.24%-0.52
12/041,6301,6301,5801,590-1.24%1,90026億3940万+4.88%-0.51
12/031,6101,6201,5901,610+1.26%4,50026億7260万+6.34%-0.52
12/021,6101,6101,5601,590-1.24%7,20026億3940万+5.3%-0.51
12/011,6901,7201,6101,610-1.83%23,30026億7260万+7.05%-0.52
11/301,6101,6801,6001,640+5.81%35,20027億2240万+9.63%-0.53
11/271,5001,6301,5001,550+2.65%25,20025億7300万+4.17%-0.5
11/261,5001,5101,5001,510+2.03%3,10025億660万+1.82%-0.48
11/251,4901,4901,4801,4800%80024億5680万0%-0.48
11/241,4901,4901,4801,4800%90024億5680万+0.2%-0.48
11/201,5001,5001,4801,480-0.67%50024億5680万+0.27%-0.48
11/191,5101,5101,4901,4900%1,00024億7340万+1.02%-0.48
11/181,5401,5401,4901,490-0.67%2,70024億7340万+1.09%-0.48
11/171,5001,5001,4901,5000%3,00024億9000万+1.76%-0.48
11/161,4701,5201,4701,500+1.35%2,60024億9000万+1.76%-0.48
11/131,4901,4901,4801,480-0.67%1,80024億5680万+0.48%-0.48
11/121,5001,5101,4901,4900%70024億7340万+1.29%-0.48
11/111,5101,5601,4901,490+2.05%8,60024億7340万+1.43%-0.48
11/101,4601,4601,4401,460-0.68%2,00024億2360万-0.41%-0.47
11/091,4801,5001,4701,470+0.68%1,20024億4020万+0.41%-0.47
11/061,4401,4601,4401,460+1.39%1,90024億2360万-0.07%-0.47
11/051,4701,4701,4401,440-2.7%4,20023億9040万-1.37%-0.46
11/041,5401,5401,4801,480-3.9%7,70024億5680万+1.58%-0.48
11/021,5501,5501,5201,5400%2,30025億5640万+5.84%-0.49
10/301,5501,5501,5101,5400%6,00025億5640万+6.35%-0.49
10/291,5701,6201,5401,540+1.32%24,00025億5640万+6.8%-0.49
10/281,5401,6101,5101,5200%21,50025億2320万+5.7%-0.49
10/271,4601,5801,4401,520+5.56%35,60025億2320万+6%-0.49
10/261,4301,4701,4301,440+1.41%6,70023億9040万+0.63%-0.46
10/231,4301,4401,4201,4200%8,60023億5720万-0.84%-0.46
10/221,4401,4401,4201,420-0.7%1,60023億5720万-0.84%-0.46
10/211,4301,4301,4101,4300%1,00023億7380万-0.21%-0.46
10/201,4201,4401,4201,430+0.7%1,80023億7380万-0.14%-0.46
10/191,4301,4401,4201,420-1.39%2,20023億5720万-0.84%-0.46
10/161,4601,4801,4401,440-1.37%1,20023億9040万+0.7%-0.46
10/151,4401,4601,4001,4600%3,20024億2360万+2.1%-0.47
10/141,5001,5001,4601,460-2.67%1,90024億2360万+1.96%-0.47
10/131,5101,5401,5001,500+0.67%2,00024億9000万+4.68%-0.48
10/091,4901,5101,4901,490+0.68%80024億7340万+3.91%-0.48
10/081,4401,4901,4401,480+2.78%2,30024億5680万+3.06%-0.48
10/071,4501,4701,4301,440+0.7%3,20023億9040万-0.14%-0.46
10/061,4201,4501,4201,4300%3,30023億7380万-1.24%-0.46
10/051,4201,4301,4201,430+2.88%1,60023億7380万-1.38%-0.46
10/021,4201,4201,3901,390-0.71%1,00023億740万-4.27%-0.45
10/011,4001,4101,4001,400-2.1%80023億2400万-3.58%-0.45
09/301,3801,4301,3801,430+4.38%2,30023億7380万-1.72%-0.46
09/291,4201,4201,3701,370-4.2%60022億7420万-6.48%-0.44
09/281,3701,4301,3701,430+5.15%1,60023億7380万-3.51%-0.46
09/251,4201,4201,3601,360-2.86%2,80022億5760万-9.15%-0.44
09/241,4001,4101,4001,400-2.1%2,10023億2400万-7.65%-0.45
09/181,4301,4401,4301,430-0.69%50023億7380万-6.72%-0.46
09/171,4401,4501,4301,4400%1,40023億9040万-7.04%-0.46
09/161,4501,4601,4401,440-0.69%1,30023億9040万-8.34%-0.46
09/151,4201,4601,4201,450+2.11%2,70024億700万-9.2%-0.47
09/141,4601,4601,4101,420-2.07%5,00023億5720万-12.83%-0.46
09/111,4201,4701,4101,450+2.11%4,30024億700万-12.91%-0.47
09/101,3901,4201,3901,420-0.7%1,00023億5720万-16.91%-0.46
09/091,4301,4301,3801,430+4.38%4,00023億7380万-18.38%-0.46
09/081,4401,4601,3601,370-4.2%7,60022億7420万-23.59%-0.44
09/071,4001,4801,3901,430-4.67%10,60023億7380万-21.82%-0.46
09/041,5201,5701,5001,5000%4,70024億9000万-19.48%-0.48
09/031,5101,5201,4901,500-0.66%2,50024億9000万-20.76%-0.48
09/021,4401,5101,4201,510-1.95%5,10025億660万-21.44%-0.48
09/011,6301,6301,5201,540-6.1%5,80025億5640万-20.94%-0.49
08/311,5701,6501,5701,640+2.5%16,40027億2240万-16.84%-0.53
08/281,5101,6201,5101,600+8.84%16,60026億5600万-19.76%-0.51
08/271,5401,5401,4701,4700%6,70024億4020万-27.19%-0.47