株価チャート

2015/11/20～2016/05/27

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
201712/1, 株式併合 5→1
2016
05/272,7102,7402,7002,700-2.17%6,400103億4856万-1.93%11.760.51
05/262,7802,7952,7602,760-0.54%10,200105億7852万+0.25%12.020.52
05/252,7702,7752,7602,775+0.73%800106億3602万+0.91%12.090.52
05/242,7552,7552,7552,7550%400105億5936万+0.29%120.52
05/232,7552,7552,7552,755+0.92%200105億5936万+0.4%120.52
05/202,7302,7302,7302,730-1.27%200104億6354万-0.47%11.890.51
05/182,7252,7652,7252,765+0.73%400105億9769万+0.88%12.050.52
05/172,7402,7452,7402,745+0.18%600105億2103万+0.29%11.960.52
05/162,7752,7752,7302,740-1.26%2,600105億187万+0.18%11.940.52
05/132,7752,7752,7752,775+1.83%200106億3602万+1.54%12.090.52
05/112,7252,7252,7252,7250%200104億4438万-0.11%11.870.51
05/102,7552,7552,7252,725-1.09%2,000104億4438万-0.04%11.870.51
05/092,7552,7552,7552,755+1.1%200105億5936万+1.06%120.52
05/062,7252,7252,7252,725+0.37%200104億4438万-0.04%11.870.51
05/022,7152,7152,7152,715-0.55%200104億605万-0.29%11.830.51
04/282,7002,7502,7002,730-0.73%1,600104億6354万+0.37%11.890.51
04/272,7502,7502,7502,750-1.08%200105億4020万+1.21%11.980.52
04/252,7802,7802,7802,780+1.09%200106億5518万+2.43%12.110.52
04/222,8002,8002,7502,750-3.17%400105億4020万+1.44%11.980.52
04/212,8402,8402,8402,840+0.71%200108億8515万+4.84%12.370.54
04/202,7702,8202,7702,820+2.92%400108億849万+4.25%12.280.53
04/152,7402,7402,7402,740-0.36%200105億187万+1.52%11.940.52
04/142,7502,7502,7502,750-0.72%200105億4020万+2%11.980.52
04/132,7702,7902,7702,770+0.36%800106億1685万+2.94%12.070.52
04/122,7102,7602,7102,760+2.99%800105億7852万+3.02%12.020.52
04/112,6802,6802,6802,680-0.37%200102億7190万+0.37%11.670.5
04/062,7402,7402,6902,690-0.37%600103億1023万+0.82%11.720.51
04/052,6952,7002,6952,700+0.37%1,400103億4856万+1.09%11.760.51
04/012,7252,7252,6902,690-1.1%800103億1023万+0.64%11.720.51
03/312,7002,7202,7002,720+1.3%800104億2521万+1.68%11.850.51
03/302,7002,7002,6852,685+0.56%400102億9106万+0.34%11.70.51
03/292,6702,6702,6702,670-0.37%400102億3357万-0.34%11.630.5
03/282,6902,6902,6802,680-0.37%1,400102億7190万-0.04%11.670.5
03/252,6952,6952,6902,690+0.94%600103億1023万+0.26%11.720.51
03/222,6652,6652,6652,665-0.56%600102億1441万-0.74%11.610.5
03/182,6802,6802,6802,680-1.11%400102億7190万-0.33%11.670.5
03/172,7052,7102,7052,710-1.63%1,000103億8688万+0.67%11.810.51
03/162,7752,7752,6752,755+3.96%2,200105億5936万+2.26%120.52
03/142,6502,6502,6502,650-0.19%200101億5692万-1.71%11.540.5
03/102,6552,6552,6552,6550%200101億7608万-1.78%11.570.5
03/092,6552,6552,6552,655-0.19%200101億7608万-2.1%11.570.5
03/042,6802,6802,6602,660-1.66%400101億9524万-2.28%11.590.5
03/032,7652,7652,7052,7050%800103億6772万-1.1%11.780.51
03/022,7052,7052,7052,705-1.64%200103億6772万-1.56%11.780.51
03/012,7502,7502,7502,750+3.38%600105億4020万-0.29%11.980.52
02/262,6602,6602,6602,6600%600101億9524万-3.83%11.810.51
02/192,6952,6952,6602,660+0.95%2,200101億9524万-4.21%11.810.51
02/152,6352,6352,6352,635+7.33%200100億9942万-5.52%11.70.51
02/122,5252,5252,4552,455-3.91%1,20094億952万-12.45%10.90.47
02/102,6252,6252,5552,555-2.67%1,60097億9280万-9.62%11.350.49
02/092,7702,7702,6252,625-5.23%1,800100億6110万-7.31%11.660.5
02/082,7702,7702,7702,770+1.47%200106億1685万-2.33%12.30.53
02/042,7302,7302,7302,730-0.36%200104億6354万-3.6%12.130.52
02/032,7552,7552,7402,740-0.54%1,400105億187万-3.15%12.170.53
02/022,7552,7552,7552,755-0.36%200105億5936万-2.51%12.240.53
02/012,7652,7652,7652,765+1.47%400105億9769万-2.12%12.280.53
01/292,7152,7252,7152,725+0.37%400104億4438万-3.47%12.10.52
01/282,7302,7402,7152,715-1.27%2,000104億605万-3.83%12.060.52
01/262,7502,7502,7502,7500%200105億4020万-2.52%12.210.53
01/252,7752,7752,7502,750-0.18%400105億4020万-2.48%12.210.53
01/222,8402,8402,7552,755-0.18%800105億5936万-2.24%12.240.53
01/212,7602,7602,7602,760-1.78%2,000105億7852万-1.99%12.260.53
01/202,8102,8102,8102,810-0.71%800107億7016万-0.18%12.480.54
01/182,8752,8752,8302,830-1.57%1,000108億4682万+0.64%12.570.54
01/152,9102,9102,8752,875-1.2%2,000110億1930万+2.39%12.770.55
01/142,9252,9252,9052,910-2.51%1,800111億5344万+3.89%12.930.56
01/132,9802,9852,9402,985-1.49%1,200114億4090万+6.87%13.260.57
01/122,9503,0302,9153,030+2.89%4,800116億1338万+8.84%13.460.58
01/082,9502,9502,9452,945-0.17%1,200112億8759万+6.24%13.080.57
01/072,9952,9952,9502,950-0.17%3,000113億676万+6.61%13.10.57
01/062,9552,9902,9502,9550%2,400113億2592万+7.1%13.120.57
01/053,0103,0102,9552,955-1.99%1,400113億2592万+7.34%13.120.57
01/042,9753,0402,9503,015+0.17%12,800115億5589万+9.8%13.390.58
2015
12/303,1453,1852,9103,010+11.69%71,800115億3672万+9.93%13.370.58
12/292,7252,7252,6952,695-1.1%600103億2939万-1.32%11.970.52
12/282,7302,7302,7252,725+2.25%800104億4438万-0.37%12.10.52
12/252,6752,6752,6652,665+0.57%1,800102億1441万-2.67%11.840.51
12/242,7002,7002,6502,650-0.93%1,600101億5692万-3.43%11.770.51
12/222,7252,7252,6302,675-1.47%2,200102億5274万-2.73%11.880.51
12/212,7202,7252,7052,715-0.18%1,000104億605万-1.49%12.060.52
12/182,7252,7702,7202,720-0.18%1,800104億2521万-1.48%12.080.52
12/172,7052,7252,7052,725+1.68%1,200104億4438万-1.48%12.10.52
12/162,7152,7152,6802,680-0.92%1,600102億7190万-3.28%11.90.51
12/152,7052,7052,7052,7050%400103億6772万-2.66%12.010.52
12/142,7252,7252,7052,705-0.55%400103億6772万-2.91%12.010.52
12/112,7202,7202,7052,7200%1,800104億2521万-2.54%12.080.52
12/102,7402,7402,7202,720-0.73%1,400104億2521万-2.72%12.080.52
12/092,7102,7452,7052,740+0.55%2,800105億187万-2.18%12.170.53
12/082,7052,7252,7052,725+0.37%600104億4438万-2.85%12.10.52
12/072,7152,7202,7152,715+0.18%800104億605万-3.38%12.060.52
12/042,7352,7752,7002,710-1.09%4,200103億8688万-3.8%12.040.52
12/032,7502,7502,7402,740-0.36%1,400105億187万-2.94%12.170.53
12/022,7602,7602,7502,750-1.79%1,000105億4020万-2.72%12.210.53
12/012,7552,8002,7502,800+1.08%2,400107億3184万-1.13%12.440.54
11/302,7702,7702,7652,770-0.89%1,200106億1685万-2.26%12.30.53
11/272,7852,7952,7802,795+0.18%800107億1267万-1.48%12.410.54
11/262,7952,7952,7902,790-0.89%1,200106億9351万-1.76%12.390.54
11/252,8152,8152,8152,815-0.53%200107億8933万-0.95%12.50.54
11/242,7952,8502,7952,830+1.25%1,400108億4682万-0.53%12.570.54
11/202,7952,7952,7952,795-0.18%800107億1267万-1.83%12.410.54