株価チャート

2015/09/07~2016/03/30

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 2→1
2016
03/30630630614614-2.54%1,00027億7835万+3.72%13.431.03
03/29616650616630+0.64%5,00028億5075万+6.78%13.781.06
03/286266266266260%1,00028億3265万+6.83%13.71.05
03/256266266266260%1,50028億3265万+7.38%13.71.05
03/24616626616626+1.29%1,50028億3265万+8.12%13.71.05
03/236206206186180%1,00027億9645万+7.48%13.521.04
03/22618618618618+4.04%50027億9645万+8.23%13.521.04
03/16626626594594-6.31%2,50026億8785万+4.58%131
03/14638638634634+2.92%2,50028億6885万+12.01%13.871.06
03/086166166166160%1,00027億8740万+9.61%13.481.03
03/07630630616616+1.99%1,50027億8740万+9.8%13.481.03
03/036046046046040%1,00027億3310万+7.86%13.221.01
03/02604604604604-2.58%1,00027億3310万+7.86%13.221.01
03/016206206206200%1,50028億550万+10.71%13.571.04
02/29614620604620+3.33%2,00028億550万+10.52%13.571.04
02/25600600600600+0.67%50027億1500万+7.14%13.131.01
02/23596596596596+4.93%50026億9690万+6.62%13.041
02/22564568564568-4.7%1,00025億7020万+1.61%12.430.95
02/19592596592596+3.47%3,00026億9690万+6.43%13.041
02/18522576522576+13.39%6,50026億640万+2.86%12.60.97
02/16508508508508+3.25%50022億9870万-9.61%11.120.85
02/10470492468492-7.52%2,00022億2630万-13.23%10.760.82
02/055325325325320%50024億730万-6.99%11.640.89
02/03532532532532-1.12%50024億730万-7.48%11.640.89
02/02538538538538-3.58%50024億3445万-7.08%11.770.9
02/01544558544558+4.1%1,50025億2495万-4.29%12.210.93
01/295365385365360%1,50024億2540万-8.53%11.730.9
01/28536536536536+0.75%1,00024億2540万-9.15%11.730.9
01/25530532530532+0.38%2,00024億730万-10.44%11.640.89
01/22520530520530+1.92%1,50023億9825万-11.52%11.60.89
01/21522522520520-3.7%2,50023億5300万-13.76%11.380.87
01/18556556540540-0.37%1,50024億4350万-11.18%11.820.9
01/15556556540542+0.37%2,00024億5255万-11.44%11.860.91
01/14580580524540-7.53%8,50024億4350万-12.34%11.820.9
01/135845845845840%50026億4260万-5.81%12.780.98
01/12602602584584-3.63%2,00026億4260万-6.11%12.780.98
01/07606606606606-2.26%1,00027億4215万-3.04%13.261.02
01/06620620620620-3.13%50028億550万-0.96%13.571.04
01/04604652604640+8.84%4,50028億9600万+2.4%141.07
2015
12/30604604584588+0.68%4,50026億6070万-5.77%12.870.99
12/25584584580584-0.34%3,50026億4260万-6.41%12.780.98
12/24590598586586-3.3%6,00026億5165万-6.24%12.820.98
12/22604606604606+0.66%1,50027億4215万-3.19%13.261.02
12/21610610602602-1.31%2,50027億2405万-3.99%13.171.01
12/18610610610610-2.56%50027億6025万-2.87%13.351.02
12/166266266266260%4,00028億3265万-0.16%13.71.05
12/15626626626626+1.62%1,00028億3265万0%13.71.05
12/14616616616616-0.96%50027億8740万-1.28%13.481.03
12/11644644620622-4.01%4,00028億1455万-0.16%13.611.04
12/09640648640648+3.85%1,00029億3220万+4.18%14.181.09
12/08628628624624-1.89%3,00028億2360万+0.65%13.651.05
12/07640650636636-0.63%2,00028億7790万+2.75%13.921.07
12/04642642640640-1.54%1,00028億9600万+3.56%141.07
12/03650650650650+0.62%1,50029億4125万+5.35%14.221.09
12/02640684640646+2.54%4,00029億2315万+5.04%14.141.08
12/01634640630630-0.63%1,50028億5075万+2.77%13.791.06
11/30640640634634-0.94%2,50028億6885万+3.59%13.871.06
11/26650650640640-0.31%1,00028億9600万+4.58%141.07
11/25652660638642+0.63%2,50029億505万+5.07%14.051.08
11/24666666636638-4.49%3,00028億8695万+4.76%13.961.07
11/20678678668668+6.03%4,00030億2270万+10.05%14.621.12
11/19614712614630+5.35%23,50028億5075万+4.13%13.791.06
11/18598598598598-0.66%1,50027億595万-0.99%13.081
11/17602602602602-0.33%1,00027億2405万-0.33%13.171.01
11/16604604604604-0.98%1,50027億3310万0%13.221.01
11/13610610610610-0.33%2,00027億6025万+0.99%13.351.02
11/126126126126120%1,00027億6930万+1.32%13.391.03
11/11614614610612-5.26%4,50027億6930万+1.16%13.391.03
11/10618646618646+10.24%3,50029億2315万+6.43%14.141.08
11/06584586584586-0.34%1,50026億5165万-3.46%12.820.98
11/055885885885880%50026億6070万-3.61%12.870.99
11/04608610588588+0.68%2,00026億6070万-4.23%12.870.99
10/30580584580584-1.02%1,50026億4260万-5.35%12.780.98
10/29594594590590-0.67%3,50026億6975万-4.68%12.910.99
10/28610610590594-2.62%4,00026億8785万-4.35%131
10/26610610610610+0.66%50027億6025万-2.24%13.351.02
10/23610610606606-0.66%3,00027億4215万-3.19%13.261.02
10/22610610610610+2.01%1,00027億6025万-3.17%13.351.02
10/21602602598598-0.33%1,50027億595万-5.53%13.081
10/19608608600600-3.23%2,50027億1500万-5.81%13.131.01
10/16616622616620+0.32%1,50028億550万-3.28%13.571.04
10/156026186026180%3,00027億9645万-4.19%13.521.04
10/14618618618618+2.66%50027億9645万-4.33%13.521.04
10/09608618602602+2.03%3,00027億2405万-6.96%13.171.01
10/08610610590590-3.28%4,00026億6975万-9.23%12.910.99
10/07610610610610+2.01%50027億6025万-7.01%13.351.02
10/05610612598598+1.01%2,00027億595万-9.53%13.081
10/02610610564592-2.95%8,00026億7880万-11.24%12.950.99
10/01604636604610+0.99%3,00027億6025万-9.63%13.351.02
09/30604604604604-0.98%50027億3310万-11.57%13.221.01
09/29638638606610-4.39%3,50027億6025万-11.72%13.351.02
09/25646646638638-4.2%1,50028億8695万-8.6%13.961.07
09/18666666666666+3.42%50030億1365万-5.13%14.571.12
09/17644644644644-2.42%50029億1410万-8.91%14.091.08
09/16660660660660-4.62%50029億8650万-7.43%14.441.11
09/15644692644692+4.85%2,50031億3130万-3.76%15.141.16
09/11660660660660+4.76%1,00029億8650万-8.71%14.441.11
09/10646646630630-3.67%1,00028億5075万-13.46%13.791.06
09/09650654650654-1.8%2,00029億5935万-11.26%14.311.1
09/076666666666660%50030億1365万-10.84%14.571.12