株価チャート

2015/12/21~2016/12/30

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
20231/1, 株式分割 1→2
2016
12/307307367307360%80028億2624万+0.27%12.490.77
12/28736736736736-2%20028億2624万+0.27%12.490.77
12/26750751750751+1.69%2,60028億8384万+2.32%12.750.78
12/22726739726739+1.79%60028億3584万+0.75%12.540.77
12/21740740726726-1.89%1,20027億8592万-0.89%12.320.75
12/207407407357400%80028億3968万+1.02%12.550.77
12/197407407397400%80028億3968万+1.02%12.550.77
12/16740740740740+1.79%40028億3968万+1.16%12.550.77
12/15727727727727+0.14%20027億8976万-0.48%12.330.76
12/14733733726726-0.96%80027億8592万-0.48%12.320.75
12/137337337337330%20028億1280万+0.48%12.430.76
12/127337337337330%40028億1280万+0.48%12.430.76
11/30733733733733+0.14%20028億1280万+0.48%12.430.76
11/297327327327320%40028億896万+0.34%12.420.76
11/28732732732732+0.14%20028億896万+0.34%12.420.76
11/25730731730731-0.95%2,00028億512万+0.34%12.40.76
11/24735738735738+0.34%40028億3200万+1.3%12.520.77
11/22728735728735-0.34%40028億2240万+0.96%12.480.76
11/217387387387380%20028億3200万+1.3%12.520.77
11/187387387387380%20028億3200万+1.17%12.520.77
11/17738738738738+0.68%40028億3200万+1.17%12.520.77
11/16733733733733-1.94%40028億1280万+0.34%12.430.76
11/14745747745747+2.96%80028億6848万+2.33%12.680.78
11/10726726726726+1.04%20027億8592万-0.48%12.320.75
11/07718718718718-1.37%20027億5712万-1.64%12.190.75
11/027287287287280%20027億9552万-0.68%12.360.76
10/31728728728728+0.07%20027億9552万-0.82%12.360.76
10/28728728728728+0.34%40027億9360万-0.89%12.350.76
10/277257257257250%40027億8400万-1.09%12.310.75
10/25725725725725-0.41%80027億8400万-1.09%12.310.75
10/24728728728728+0.34%40027億9552万-0.68%12.360.76
10/21725726725726+2.76%1,00027億8592万-1.02%12.320.75
10/18700706700706-1.26%1,40027億1104万-3.55%11.990.73
10/14710716710715-1.38%2,00027億4560万-2.46%12.140.74
10/11725725725725-1.09%20027億8400万-1.23%12.310.75
10/037337337337330%80028億1472万-0.14%12.440.76
09/26773773733733-0.41%2,20028億1472万-0.14%12.440.76
09/23740740736736+3.66%1,60028億2624万+0.27%12.490.77
09/21710710710710-2.07%20027億2640万-3.4%12.050.74
09/20725725725725-0.21%20027億8400万-1.49%12.310.75
09/02727727727727-1.16%2,40027億8976万-1.29%12.330.76
08/25735735735735-1.34%60028億2240万-0.27%12.480.76
08/24738745738745+0.27%40028億6080万+0.95%12.650.77
08/08721743718743+1.02%5,00028億5312万+0.81%12.610.77
07/26744744736736-4.42%1,00028億2432万-0.07%12.490.76
07/25770770770770+5.05%80029億5488万+4.69%13.060.8
07/227337337337330%20028億1280万-0.2%12.430.76
07/21733733733733-2.66%60028億1280万-0.2%12.430.76
07/15753753753753-4.44%20028億8960万+2.66%12.770.78
06/30788788788788+4.86%20030億2400万+7.58%13.370.82
06/27751751751751+5.03%2,00028億8384万+2.88%12.750.78
06/24715715715715+0.63%20027億4560万-1.92%12.140.74
06/23736736711711-3.33%60027億2832万-2.4%12.060.74
06/22735735735735+2.08%20028億2240万+0.96%12.480.76
06/21720720720720+0.28%20027億6480万-0.83%12.220.75
06/20718718718718+0.28%20027億5712万-0.97%12.190.75
06/06716716716716-1.85%20027億4944万-1.51%12.150.74
05/25730730730730-0.48%80028億128万-0.07%12.380.76
05/24725735725733+1.45%1,60028億1472万+0.14%12.440.76
05/20718733718723-1.3%1,20027億7440万-1.57%12.270.75
05/19717732717732-2.07%1,40028億1088万-0.41%12.430.76
04/287487487487480%20028億7040万+1.7%12.690.78
04/25748748748748+0.34%2,20028億7040万+1.84%12.690.78
04/22745745745745+2.05%40028億6080万+1.5%12.650.77
04/21730730730730-2.67%60028億320万-0.41%12.390.76
04/197507517507500%60028億8000万+2.32%12.730.78
04/04750751750750+3.45%80028億8000万+2.32%12.730.78
03/31725725725725+1.4%60027億8400万-1.09%12.310.75
03/30715715715715+0.28%20027億4560万-2.59%12.140.74
03/29713713713713-2.06%60027億3792万-3.13%12.10.74
03/25728728728728-0.95%1,00027億9552万-1.36%12.360.76
03/24725735725735+1.38%60028億2240万-0.68%12.480.76
03/22725725725725-0.41%80027億8400万-2.42%12.310.75
03/17728728728728+0.34%20027億9552万-2.28%12.360.76
02/25726726726726+1.11%80027億8592万-2.88%12.320.75
02/24718718718718+1.63%20027億5520万-4.33%12.180.75
02/23706706706706+0.86%20027億1104万-6.37%11.990.73
02/19700700700700+1.45%40026億8800万-7.53%11.880.73
02/16690690690690-2.13%20026億4960万-9.33%11.710.72
02/15705710705705-6.62%1,00027億720万-7.84%11.970.73
02/05755755755755-4.07%20028億9920万-1.82%12.820.79
02/037877877877870%20030億2208万+2.08%13.360.82
02/02787787787787-0.06%40030億2208万+2.08%13.360.82
01/29768788768788+6.71%60030億2400万+2.14%13.370.82
01/26730738730738+1.1%80028億3392万-4.28%12.530.77
01/257307307307300%60028億320万-5.56%12.390.76
01/22730730730730-1.48%60028億320万-5.81%12.390.76
01/21711741711741+2.14%40028億4544万-4.63%12.580.77
01/20726726726726-1.43%2,40027億8592万-6.87%12.320.75
01/18736736736736-1.87%1,00028億2624万-5.76%12.490.77
01/147517517507500%40028億8000万-4.09%12.730.78
01/137507507507500%20028億8000万-4.09%12.730.78
01/08750750750750-0.99%60028億8000万-4.09%12.730.78
01/07765765758758-1.17%1,20029億880万-3.13%12.860.79
01/06770770767767-0.45%80029億4336万-2.23%13.010.8
2015
12/28770770770770-4.29%1,00029億5680万-1.91%18.480.83
12/25810810805805+1.9%2,80030億8928万+2.35%19.310.87
12/24786790786790+1.02%40030億3168万+0.45%18.950.85
12/22782782782782-2.5%40030億96万-0.7%18.750.84
12/218028028028020%20030億7776万+1.71%19.230.86