株価チャート

2015/08/12～2016/01/29

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
202311/1, 株式分割 1→2
20178/1, 株式併合 10→1
2016
01/291,0801,0801,0501,050-2.78%1,4008億3160万-13.93%-0.69
01/281,1001,1001,0801,080-1.82%1,0008億5536万-12.05%-0.71
01/271,1001,1201,0901,100-8.33%7,6008億7120万-11.08%-0.73
01/261,2051,2201,1951,200+2.13%4,4009億5040万-3.46%-0.79
01/251,1701,2001,1701,175-2.08%2,6009億3060万-5.62%-0.78
01/221,1751,2001,1751,200+2.13%8009億5040万-3.85%-0.79
01/211,1901,2101,1751,175-4.47%1,2009億3060万-6.08%-0.78
01/201,2151,2301,2151,230+2.07%1,0009億7416万-1.91%-0.81
01/191,1951,2051,1951,205+0.84%4009億5436万-3.98%-0.8
01/181,1751,1951,1751,195-0.42%8009億4644万-5.01%-0.79
01/151,2051,2051,2001,200-0.41%6009億5040万-4.84%-0.79
01/141,2501,2501,2051,205-4.37%1,2009億5436万-4.67%-0.8
01/131,2501,2601,2501,260+1.61%8009億9792万-0.55%-0.83
01/121,2601,2651,2401,240-2.36%2,8009億8208万-2.29%-0.82
01/081,2651,2701,2651,2700%40010億584万0%-0.84
01/071,2751,2751,2701,270-0.39%60010億584万-0.08%-0.84
01/061,2801,2801,2751,2750%60010億980万+0.31%-0.84
01/051,2751,2751,2751,2750%1,00010億980万+0.39%-0.84
01/041,2801,2851,2751,275+0.39%80010億980万+0.55%-0.84
2015
12/301,2751,2851,2701,2700%3,20010億584万+0.24%-0.84
12/291,2651,2751,2651,270+0.79%1,00010億584万+0.4%-0.84
12/281,2601,2651,2551,260+0.4%1,2009億9792万-0.32%-0.83
12/251,2801,2801,2551,255-1.18%1,0009億9396万-0.55%-0.83
12/241,2851,2851,2701,270-1.17%3,40010億584万+0.63%-0.84
12/221,2851,2851,2851,285+1.18%40010億1772万+1.9%-0.85
12/211,2701,2701,2701,270-1.17%20010億584万+0.87%-0.84
12/181,2801,2851,2701,285+1.58%1,60010億1772万+2.15%-0.85
12/171,2501,2651,2501,265+0.8%60010億188万+0.48%-0.84
12/161,2501,2551,2501,255+0.4%8009億9396万-0.4%-0.83
12/151,2651,2651,2501,250-1.19%1,0009億9000万-0.87%-0.83
12/141,2601,2651,2601,265+1.2%40010億188万+0.16%-0.84
12/091,2501,2501,2501,2500%6009億9000万-1.03%-0.83
12/081,2851,2851,2501,250-1.96%2,8009億9000万-1.11%-0.83
12/071,2851,2851,2751,275-0.39%60010億980万+0.79%-0.84
12/041,2851,2851,2751,2800%80010億1376万+1.19%-0.85
12/031,2851,2851,2801,280-0.39%40010億1376万+1.19%-0.85
12/021,2851,2851,2851,285-0.39%40010億1772万+1.58%-0.85
12/011,2901,2901,2901,290+1.18%60010億2168万+2.06%-0.85
11/301,2901,2901,2751,275-0.78%1,20010億980万+0.87%-0.84
11/271,2851,2851,2851,2850%20010億1772万+1.74%-0.85
11/261,2701,2851,2701,285+3.63%80010億1772万+1.9%-0.85
11/251,2401,2401,2401,2400%2009億8208万-1.51%-0.82
11/241,2401,2401,2401,240+0.4%2009億8208万-1.43%-0.82
11/201,2351,2351,2351,2350%2009億7812万-1.75%-0.82
11/191,2501,2501,2351,2350%8009億7812万-1.75%-0.82
11/181,2451,2451,2351,235+1.23%4009億7812万-1.67%-0.82
11/171,2251,2251,2201,220-2.01%6009億6624万-2.71%-0.81
11/131,2451,2451,2451,2450%2009億8604万-0.56%-0.82
11/121,2451,2451,2451,2450%8009億8604万-0.16%-0.82
11/111,2451,2451,2451,245+0.4%2009億8604万+0.16%-0.82
11/101,2551,2551,2401,240-4.25%1,2009億8208万+0.08%-0.82
11/091,2951,2951,2951,2950%40010億2564万+4.94%-0.86
11/051,2601,2951,2601,295+1.57%1,00010億2564万+5.46%-0.86
11/041,2751,2751,2751,275-1.92%20010億980万+4.42%-0.84
11/021,2801,3001,2801,300+1.56%1,40010億2960万+7%-0.86
10/301,2801,2801,2801,2800%40010億1376万+5.87%-0.85
10/291,2801,2801,2801,280+0.39%60010億1376万+6.31%-0.85
10/281,2751,2751,2751,2750%20010億980万+6.43%-0.84
10/271,2751,2751,2751,275-0.39%40010億980万+6.96%-0.84
10/261,2801,2801,2801,280+0.79%40010億1376万+8.02%-0.85
10/231,2701,2701,2701,270+0.4%60010億584万+7.9%-0.84
10/211,2651,2651,2651,265-0.78%20010億188万+7.84%-0.84
10/201,2751,2751,2751,275+2%20010億980万+8.88%-0.84
10/191,2451,2501,2451,250+0.4%4009億9000万+7.2%-0.83
10/161,2401,2451,2401,245+1.22%6009億8604万+6.96%-0.82
10/151,2301,2301,2301,2300%2009億7416万+5.85%-0.81
10/131,2301,2301,2301,230+1.23%1,0009億7416万+5.94%-0.81
10/091,2301,2301,2001,215-0.82%8009億6228万+5.1%-0.8
10/081,2251,2251,2251,225+1.24%2009億7020万+6.34%-0.81
10/071,2101,2101,2101,210+2.54%2009億5832万+5.31%-0.8
10/061,1751,1801,1751,180+0.85%8009億3456万+2.88%-0.78
10/051,1501,1701,1501,170+3.08%4009億2664万+2.01%-0.77
10/011,1351,1351,1351,1350%8008億9892万-1.22%-0.75
09/301,1401,1401,1351,1350%8008億9892万-1.39%-0.75
09/291,1351,1351,1351,1350%2008億9892万-1.65%-0.75
09/281,1351,1351,1351,135+0.44%2008億9892万-1.82%-0.75
09/251,1301,1301,1301,1300%4008億9496万-2.59%-0.75
09/241,1301,1301,1301,1300%2008億9496万-2.75%-0.75
09/181,1301,1301,1301,130-0.88%2008億9496万-2.92%-0.75
09/171,1201,1451,1201,140-0.87%6009億288万-2.31%-0.75
09/161,1551,1551,1501,150+0.44%4009億1080万-1.54%-0.76
09/111,1451,1451,1451,145+3.62%2009億684万-2.14%-0.76
09/101,1301,1301,1051,105+0.45%4008億7516万-5.72%-0.73
09/081,0851,1001,0851,100+1.38%4008億7120万-6.46%-0.73
09/071,1001,1001,0651,085-7.26%2,0008億5932万-8.05%-0.72
09/041,2001,2001,1701,170-3.7%1,6009億2664万-1.18%-0.77
09/031,2101,2151,2101,215+4.74%8009億6228万+2.53%-0.8
09/021,1601,1601,1601,160-3.33%2009億1872万-2.11%-0.77
08/311,2101,2101,2001,2000%6009億5040万+1.18%-0.79
08/281,1851,2001,1851,200+1.27%1,4009億5040万+1.01%-0.79
08/271,1801,1851,1801,185+5.33%8009億3852万-0.25%-0.78
08/261,1251,1251,1251,125+2.74%2008億9100万-5.3%-0.74
08/251,0301,0951,0301,095-4.78%1,6008億6724万-7.98%-0.72
08/241,0951,1501,0951,150-2.13%2,6009億1080万-3.77%-0.76
08/211,2151,2151,1701,175-0.84%8009億3060万-1.76%-0.78
08/201,1851,1851,1851,185-1.25%2009億3852万-0.92%-0.78
08/181,2001,2001,2001,200-0.41%4009億5040万+0.5%-0.79
08/171,2201,2251,2051,205+0.84%8009億5436万+0.75%-0.8
08/131,1951,1951,1951,1950%2009億4644万-0.25%-0.79
08/121,1951,1951,1951,195-2.05%2009億4644万-0.42%-0.79