株価チャート

2015/08/31～2016/01/29

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
20178/1, 株式併合 10→1
2016
01/291,3401,3901,3301,360+1.49%2,50011億1109万+3.82%-0.24
01/281,3901,3901,3201,340-6.29%3,40010億9475万+2.45%-0.24
01/271,4501,5001,4201,430-1.38%4,40011億6828万+9.16%-0.26
01/261,4601,5001,4401,450-0.68%5,40011億8461万+10.86%-0.26
01/251,3401,4701,3201,460+8.96%7,60011億9278万+11.62%-0.26
01/221,3001,3601,3001,340+5.51%2,20010億9475万+2.52%-0.24
01/211,2601,2901,2101,270+0.79%2,40010億3756万-3.2%-0.23
01/201,2901,2901,2601,260-0.79%1,40010億2939万-4.55%-0.23
01/191,2701,2701,2601,2700%50010億3756万-4.8%-0.23
01/181,2901,2901,2001,270-1.55%90010億3756万-5.65%-0.23
01/151,3301,3301,2901,2900%20010億5390万-5.08%-0.23
01/141,2801,3301,2501,290-1.53%2,30010億5390万-5.98%-0.23
01/131,2901,3101,2901,310+1.55%90010億7024万-5.35%-0.24
01/121,3401,3401,2901,290-3.01%80010億5390万-7.53%-0.23
01/081,3501,3501,3101,330-0.75%1,00010億8658万-5.54%-0.24
01/071,3401,3401,3201,3400%1,50010億9475万-5.57%-0.24
01/061,3601,3601,3301,340-0.74%30010億9475万-6.23%-0.24
01/051,3601,3601,3501,3500%1,90011億292万-6.18%-0.24
01/041,3001,3501,3001,350+3.85%2,90011億292万-6.77%-0.24
2015
12/301,3001,3201,2901,300+1.56%2,20010億6207万-10.84%-0.23
12/291,2501,2801,2301,280+4.07%1,90010億4573万-12.93%-0.23
12/281,2101,2401,2101,230+5.13%3,30010億488万-17.06%-0.22
12/251,2201,2301,1701,170-3.31%5,0009億5586万-21.9%-0.21
12/241,2501,2501,1801,210-0.82%6,0009億8854万-20.13%-0.22
12/221,3101,3201,1801,220-6.87%13,2009億9671万-20.26%-0.22
12/211,3101,3201,2901,310-5.07%13,90010億7024万-15.1%-0.24
12/181,3901,3901,3301,3800%6,30011億2743万-11.37%-0.25
12/171,4501,4501,3801,380-4.83%6,60011億2743万-12.16%-0.25
12/161,4501,4601,3801,450+0.69%12,30011億8461万-8.58%-0.26
12/151,4301,5001,4301,440-1.37%3,30011億7645万-9.89%-0.26
12/141,4501,4801,4301,460-2.01%3,90011億9278万-9.32%-0.26
12/111,5501,5701,4301,490-7.45%25,90012億1729万-8.14%-0.27
12/101,5801,7001,5501,610+2.55%29,50013億1533万-1.29%-0.29
12/091,5901,5901,5601,570-1.26%80012億8265万-4.03%-0.28
12/081,5801,6001,5501,590-0.63%3,70012億9899万-3.11%-0.29
12/071,6001,6101,5901,600+0.63%2,40013億716万-2.79%-0.29
12/041,5801,5901,5801,590-0.63%20012億9899万-3.64%-0.29
12/031,5901,6101,5901,6000%2,40013億716万-3.32%-0.29
12/021,6101,6101,6001,600-0.62%40013億716万-3.56%-0.29
12/011,5901,6101,5901,610+1.26%70013億1533万-3.19%-0.29
11/301,6001,6001,5701,5900%2,40012億9899万-4.5%-0.29
11/271,5901,5901,5901,5900%30012億9899万-4.68%-0.29
11/261,6001,6101,5901,5900%1,00012億9899万-4.79%-0.29
11/251,6001,6101,5901,590-0.63%90012億9899万-5.02%-0.29
11/241,6001,6001,6001,6000%2,90013億716万-4.65%-0.29
11/201,6201,6201,6001,600-1.23%1,90013億716万-4.82%-0.29
11/191,5901,6201,5901,620+1.89%1,30013億2350万-3.86%-0.29
11/181,5801,5901,5801,590+0.63%80012億9899万-5.75%-0.29
11/171,5801,6001,5801,580+1.94%1,90012億9082万-6.51%-0.28
11/161,6201,6201,5401,550-6.06%16,80012億6631万-8.55%-0.28
11/131,7401,7401,6001,650-5.17%13,40013億4801万-2.94%-0.3
11/121,7301,7401,7301,7400%20014億2154万+2.35%-0.31
11/111,7501,7601,7301,740-0.57%1,20014億2154万+2.47%-0.31
11/101,7501,7501,7501,750-0.57%70014億2971万+3.24%-0.31
11/091,7501,7701,7501,760+0.57%1,00014億3788万+4.08%-0.32
11/061,7001,7501,7001,750+2.34%1,60014億2971万+3.67%-0.31
11/051,7201,7201,6801,710-1.16%1,20013億9703万+1.48%-0.31
11/041,7301,7301,7101,730+1.17%1,20014億1337万+2.73%-0.31
11/021,7001,7101,7001,710+0.59%20013億9703万+1.54%-0.31
10/301,7101,7101,7001,7000%40013億8886万+1.07%-0.31
10/291,7201,7201,7001,700-1.73%70013億8886万+1.07%-0.31
10/281,7001,7301,7001,730+1.76%1,00014億1337万+2.73%-0.31
10/271,7001,7201,7001,700+0.59%80013億8886万+0.83%-0.31
10/261,6601,6901,6501,690+1.81%2,10013億8069万+0.18%-0.3
10/231,6601,6601,6601,6600%50013億5618万-1.78%-0.3
10/221,6601,6601,6601,6600%10013億5618万-2.12%-0.3
10/211,6901,6901,6501,660-1.19%90013億5618万-2.52%-0.3
10/201,6501,6801,6501,6800%20013億7252万-1.81%-0.3
10/191,6801,6801,6801,6800%10013億7252万-2.21%-0.3
10/161,6801,6801,6601,680-1.18%80013億7252万-2.5%-0.3
10/151,6901,7001,6901,700+1.19%30013億8886万-1.62%-0.31
10/141,6801,6801,6801,680+0.6%20013億7252万-2.83%-0.3
10/131,7001,7001,6701,670-1.18%1,00013億6435万-3.64%-0.3
10/091,6901,6901,6701,6900%40013億8069万-2.87%-0.3
10/081,6501,6901,6501,690+2.42%1,30013億8069万-3.32%-0.3
10/071,6601,6601,6501,650-1.79%40013億4801万-6.09%-0.3
10/061,6801,6801,6801,680+0.6%20013億7252万-4.98%-0.3
10/051,6501,6801,6101,670+1.21%3,10013億6435万-5.97%-0.3
10/021,6401,6501,6401,650-1.2%80013億4801万-7.36%-0.3
10/011,6701,6801,6601,670-1.18%90013億6435万-6.39%-0.3
09/301,6801,6901,6801,690+0.6%30013億8069万-5.69%-0.3
09/291,7001,7001,6401,680-2.33%70013億7252万-7.13%-0.3
09/281,6801,7201,6801,720+2.99%50014億520万-6.01%-0.31
09/251,6601,7001,6601,670-1.18%1,00013億6435万-9.73%-0.3
09/241,7101,7101,6901,690-3.98%1,30013億8069万-9.63%-0.3
09/181,7301,7601,7001,760-1.12%1,90014億3788万-6.88%-0.32
09/171,7001,7801,7001,780+2.89%1,60014億5422万-6.66%-0.32
09/161,7501,7701,7201,730-1.7%1,10014億1337万-9.99%-0.31
09/151,8101,8101,7601,760-2.76%1,40014億3788万-9.28%-0.32
09/141,8801,8801,8101,810-1.09%40014億7873万-7.51%-0.33
09/111,9701,9801,8001,830-2.14%5,20014億9507万-7.15%-0.33
09/101,8501,8801,8001,870+0.54%2,60015億2775万-5.84%-0.34
09/091,8201,8601,8201,860+3.91%30015億1958万-7%-0.33
09/081,8101,8101,7901,790-0.56%20014億6239万-11.12%-0.32
09/071,7401,8001,6801,800+3.45%2,20014億7056万-11.42%-0.32
09/041,8201,8201,7401,740-2.25%30014億2154万-15.12%-0.31
09/031,8301,8301,7601,780-3.78%1,90014億5422万-14.09%-0.32
09/021,8501,8501,7901,850-1.07%80015億1141万-11.53%-0.33
09/011,9301,9301,8701,870-3.11%20015億2775万-11.33%-0.34
08/311,9801,9801,9301,9300%60015億7677万-9.22%-0.35