株価チャート

2015/09/03～2016/02/03

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
201610/1, 株式併合 5→1
2016
02/032,3152,3402,3002,340-1.06%11,800354億5238万+2.59%13.560.62
02/022,3652,3902,3502,3650%10,200358億3114万+3.73%13.70.63
02/012,3202,3702,3152,365+3.73%13,400358億3114万+3.77%13.70.63
01/292,2352,2852,2352,280+1.79%5,000345億4334万+0.13%13.210.61
01/282,2352,2652,2252,240+0.22%8,400339億3732万-1.71%12.980.6
01/272,2052,2352,2002,235+2.05%7,200338億6157万-2.1%12.950.6
01/262,1902,1952,1852,190-0.23%6,200331億7979万-4.28%12.690.58
01/252,2202,2202,1752,1950%8,600332億5554万-4.36%12.720.59
01/222,1752,2052,1602,195+3.78%5,600332億5554万-4.57%12.720.59
01/212,1852,2052,1152,115-3.86%10,600320億4350万-8.32%12.260.56
01/202,2352,2352,2002,200-1.57%6,600333億3130万-5.05%12.750.59
01/192,2352,2502,2152,235+0.22%5,000338億6157万-3.83%12.950.6
01/182,2002,2602,2002,230-2.19%6,800337億8581万-4.25%12.920.6
01/152,2752,3052,2702,280+1.11%7,600345億4334万-2.31%13.210.61
01/142,2152,2652,2152,255-0.44%13,200341億6458万-3.55%13.070.6
01/132,2802,2802,2652,265+0.89%5,200343億1608万-3.29%13.130.6
01/122,2702,2752,2352,245-3.23%11,200340億1307万-4.35%13.010.6
01/082,3002,3252,2852,320+0.65%14,200351億4937万-1.36%13.440.62
01/072,3552,3552,3002,305-2.12%9,400349億2211万-2.16%13.360.62
01/062,3702,3752,3202,355-0.63%9,600356億7964万-0.21%13.650.63
01/052,3652,3752,3452,370+0.21%6,400359億690万+0.47%13.730.63
01/042,3702,3902,3352,365-0.21%7,600358億3114万+0.25%13.70.63
2015
12/302,3902,3902,3652,370+0.42%5,800359億690万+0.51%13.730.63
12/292,3302,3602,3302,360+0.85%3,600357億5539万+0.13%13.670.63
12/282,2852,3502,2852,340+0.86%5,000354億5238万-0.68%13.550.62
12/252,3152,3502,3152,320-0.85%9,000351億4937万-1.53%13.440.62
12/242,3252,3502,3202,340+0.65%11,800354億5238万-0.68%13.550.62
12/222,3152,3452,3152,3250%8,400352億2512万-1.32%13.470.62
12/212,3302,3402,3202,325-0.43%5,400352億2512万-1.32%13.470.62
12/182,3552,3852,3352,335-1.27%9,600353億7663万-0.89%13.530.62
12/172,3552,3652,3552,365+0.42%5,400358億3114万+0.34%13.70.63
12/162,3352,3602,3352,355+0.86%8,000356億7964万+0.04%13.640.63
12/152,3402,3552,3352,335-1.68%8,200353億7663万-0.72%13.530.62
12/142,3602,4052,3252,375+0.42%12,000359億8265万+1.02%13.760.63
12/112,3602,3702,3452,3650%15,200358億3114万+0.77%13.70.63
12/102,3602,3652,3452,365+0.42%8,200358億3114万+0.94%13.70.63
12/092,3652,3802,3502,355-0.42%7,800356億7964万+0.73%13.640.63
12/082,3802,3902,3602,365-0.42%7,800358億3114万+1.37%13.70.63
12/072,3652,3902,3602,375+0.42%10,800359億8265万+1.98%13.760.63
12/042,3352,3752,3352,365-0.42%11,000358億3114万+1.81%13.70.63
12/032,3452,3752,3452,375-0.42%7,600359億8265万+2.41%13.760.63
12/022,4102,4102,3702,385-0.63%7,200361億3416万+3.11%13.810.64
12/012,3952,4152,3752,400-0.21%16,200363億6141万+3.99%13.90.64
11/302,3502,4052,3402,405+2.34%12,000364億3717万+4.47%13.930.64
11/272,3502,3602,3502,3500%3,600356億389万+2.4%13.610.63
11/262,3352,3502,3352,350+0.21%7,200356億389万+2.58%13.610.63
11/252,3352,3552,3352,3450%4,600355億2813万+2.58%13.580.63
11/242,3402,3602,3252,345+0.43%6,000355億2813万+2.76%13.580.63
11/202,3252,3352,3152,3350%6,200353億7663万+2.55%13.530.62
11/192,3602,3602,3252,335-0.21%6,800353億7663万+2.73%13.530.62
11/182,3702,3702,3352,3400%3,600354億5238万+3.13%13.550.62
11/172,3352,3502,3102,340+1.3%13,200354億5238万+3.31%13.550.62
11/162,3302,3302,3002,310-1.07%6,200349億9786万+2.17%13.380.62
11/132,3202,3352,3102,335-0.43%9,000353億7663万+3.46%13.530.62
11/122,3052,3552,2952,345+1.74%12,600355億2813万+4.04%13.580.63
11/112,3052,3202,3002,3050%7,200349億2211万+2.49%13.350.62
11/102,2952,3052,2902,3050%7,400349億2211万+2.63%13.350.62
11/092,2752,3102,2752,305+1.54%15,400349億2211万+2.81%13.350.62
11/062,2652,2702,2602,270+0.44%4,600343億9184万+1.43%13.150.61
11/052,2502,2652,2502,260+0.44%7,400342億4033万+1.07%13.090.6
11/042,2352,2502,2352,250+0.67%10,600340億8883万+0.72%13.030.6
11/022,2552,2552,2352,235-0.89%9,600338億6157万+0.09%12.950.6
10/302,2602,2652,2502,255+0.67%17,000341億6458万+0.99%13.060.6
10/292,2452,2502,2402,240-0.22%5,400339億3732万+0.36%12.980.6
10/282,2302,2502,2302,245+0.45%6,000340億1307万+0.54%130.6
10/272,2702,2702,2352,235-1.32%9,200338億6157万+0.04%12.950.6
10/262,2702,2702,2602,265+0.89%6,200343億1608万+1.34%13.120.6
10/232,2502,2552,2402,245+0.22%16,400340億1307万+0.49%130.6
10/222,2302,2402,2302,240-0.22%3,200339億3732万+0.22%12.980.6
10/212,2302,2452,2202,245+0.9%5,200340億1307万+0.36%130.6
10/202,2402,2402,2202,225-0.22%5,200337億1006万-0.54%12.890.59
10/192,2252,2302,2252,230+0.22%6,000337億8581万-0.45%12.920.6
10/162,2402,2402,2252,225-0.67%6,000337億1006万-0.67%12.890.59
10/152,2252,2452,2202,240+0.67%4,000339億3732万0%12.980.6
10/142,2402,2402,2252,225-0.67%4,000337億1006万-0.67%12.890.59
10/132,2252,2402,2252,240-0.22%4,600339億3732万-0.09%12.980.6
10/092,2352,2452,2302,245+0.9%4,400340億1307万+0.09%130.6
10/082,2352,2452,2102,225-0.89%6,800337億1006万-0.85%12.890.59
10/072,2352,2452,2252,245+0.67%6,000340億1307万-0.27%130.6
10/062,2352,2352,2252,230+0.45%5,800337億8581万-1.02%12.920.6
10/052,2152,2252,2152,220+0.23%8,800336億3431万-1.42%12.860.59
10/022,2052,2252,2052,215+0.45%7,000335億5856万-1.69%12.830.59
10/012,2252,2252,1902,205-0.45%8,400334億705万-2.09%12.770.59
09/302,2002,2352,1802,215+0.68%11,600335億5856万-1.73%12.820.59
09/292,2002,2102,1852,200-1.79%7,400333億3130万-2.57%12.740.59
09/282,2402,2502,2152,2400%6,600339億3732万-1.23%12.970.6
09/252,2052,2402,1952,240+0.67%10,600339億3732万-1.58%12.970.6
09/242,2352,2552,2252,225-1.55%8,600337億1006万-2.63%12.880.59
09/182,2702,2702,2502,260-0.44%6,400342億4033万-1.53%13.080.6
09/172,2552,2802,2452,270+0.67%6,800343億9184万-1.39%13.140.61
09/162,2552,2552,2502,255+0.22%3,200341億6458万-2.34%13.060.6
09/152,2652,2752,2352,250-0.66%7,600340億8883万-2.81%13.030.6
09/142,2802,2802,2652,265-0.66%2,200343億1608万-2.45%13.110.6
09/112,2402,2852,2402,280+0.88%16,000345億4334万-2.1%13.20.61
09/102,2652,2652,2502,260-1.53%3,400342億4033万-3.17%13.080.6
09/092,2552,3352,2552,295+3.38%9,200347億7060万-1.92%13.290.61
09/082,2302,2552,2202,220-1.11%7,200336億3431万-5.33%12.850.59
09/072,2352,2602,2102,245+0.22%10,400340億1307万-4.55%130.6
09/042,2602,2652,2052,240-0.88%14,600339億3732万-5%12.970.6
09/032,2702,2952,2552,260-0.22%9,400342億4033万-4.36%13.080.6