株価チャート

2015/07/30～2016/01/08

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
20169/1, 株式併合 2.5→1
2016
01/08388388383383-1.29%3,20031億8667万+0.92%12.80.3
01/07388390380388+1.31%4,80032億2832万+2.24%12.960.3
01/06378393378383+1.32%4,80031億8667万+0.92%12.80.3
01/05385388378378-3.21%4,00031億4501万-0.4%12.630.29
01/04390390390390+0.65%40032億4915万+2.63%13.050.3
2015
12/30368388368388+4.73%3,20032億2832万+1.97%12.960.3
12/29363370363370+2.07%2,40030億8253万-2.63%12.380.29
12/28358363358363+0.69%2,00030億2004万-4.61%12.130.28
12/25370378338360-2.7%20,40029億9921万-5.76%12.040.28
12/24368375368370-1.99%3,20030億8253万-3.39%12.380.29
12/22375378368378+0.67%13,20031億4501万-1.44%12.630.29
12/21370378363375+1.35%5,60031億2418万-2.34%12.550.29
12/18380380370370-1.99%6,80030億8253万-3.65%12.380.29
12/17378380378378-0.66%3,20031億4501万-1.95%12.630.29
12/16388388380380-1.94%1,60031億6584万-1.55%12.710.29
12/15380388380388+3.33%1,20032億2832万+0.39%12.960.3
12/14375380375375-1.96%2,00031億2418万-2.85%12.550.29
12/103833833833830%10,80031億8667万-1.16%12.80.3
12/09380388380383+0.66%8,00031億8667万-1.42%12.80.3
12/08380380378380+0.66%2,00031億6584万-2.06%12.710.29
12/073833833783780%7,60031億4501万-2.96%12.630.29
12/04380380378378-1.95%6,40031億4501万-2.96%12.630.29
12/03385385380385-1.28%4,40032億749万-1.28%12.880.3
12/023903903903900%2,00032億4915万0%13.050.3
12/013883903853900%4,00032億4915万0%13.050.3
11/30390390390390+1.3%11,20032億4915万+0.26%13.050.3
11/273853903853850%2,40032億749万-1.03%12.880.3
11/26380388380385+0.65%4,00032億749万-1.03%12.880.3
11/25388388380383-1.29%5,20031億8667万-1.42%12.80.3
11/24388388388388-1.27%2,40032億2832万-0.39%12.960.3
11/20388393388393+1.29%3,60032億6998万+1.16%13.130.3
11/19385395385388-0.64%2,80032億2832万+0.13%12.960.3
11/18390390380390+0.65%1,60032億4915万+0.78%13.050.3
11/17380388380388+0.65%80032億2832万+0.13%12.960.3
11/16385385385385-2.53%40032億749万-0.26%12.880.3
11/13380395380395+1.94%3,20032億9080万+2.33%13.220.31
11/123853883853880%1,60032億2832万+0.65%12.960.3
11/11388388388388-1.27%5,20032億2832万+0.91%12.960.3
11/103883933883930%3,60032億6998万+2.21%13.130.3
11/09388395383393+1.29%27,60032億6998万+2.21%13.130.3
11/06390390388388-2.52%4,80032億2832万+1.17%12.960.3
11/053953983903980%2,80033億1163万+4.06%13.30.31
11/04395398388398+1.27%8,80033億1163万+4.61%13.30.31
11/02393393393393+0.64%40032億6998万+3.56%13.130.3
10/30395403388390-1.27%22,40032億4915万+3.17%13.050.3
10/293953983933950%4,40032億9080万+4.5%13.220.31
10/28395398393395+0.64%11,60032億9080万+5.05%13.220.31
10/27378395378393+3.97%30,40032億6998万+4.67%13.130.3
10/26380380378378+0.67%2,00031億4501万+0.94%12.630.29
10/233753753753750%2,00031億2418万+0.27%12.550.29
10/22375383375375-2.6%5,60031億2418万+0.27%12.550.29
10/21378385378385+0.65%80032億749万+2.94%12.880.3
10/20393393378383-2.55%1,60031億8667万+2.55%12.80.3
10/16385395385393+5.37%2,00032億6998万+5.51%13.130.3
10/153733733733730%80031億335万+0.4%12.460.29
10/13385385373373-1.97%2,80031億335万+0.4%12.460.29
10/09383383380380+0.66%5,20031億6584万+2.43%12.710.29
10/08383383378378+0.67%80031億4501万+2.03%12.630.29
10/073633753633750%5,20031億2418万+1.63%12.550.29
10/063753753733750%1,20031億2418万+1.9%12.550.29
10/05375375375375+1.35%3,60031億2418万+2.18%12.550.29
10/02380380370370-5.13%2,80030億8253万+0.54%12.380.29
10/01373390365390+4.7%4,00032億4915万+5.69%13.050.3
09/30375375373373+0.68%80031億335万+0.4%12.460.29
09/29380388368370+1.37%10,00030億8253万-0.8%12.380.29
09/24363365363365+0.69%80030億4087万-2.67%12.210.28
09/18373373363363-0.68%2,40030億2004万-3.85%12.130.28
09/17370370365365-1.35%2,00030億4087万-3.69%12.210.28
09/16370370370370-1.33%40030億8253万-2.89%12.380.29
09/15375375375375+3.45%40031億2418万-2.09%12.550.29
09/14363363363363-2.68%80030億2004万-5.84%12.130.28
09/11360373360373+0.68%80031億335万-3.99%12.460.29
09/10373373370370-0.67%3,60030億8253万-5.13%12.380.29
09/09370373370373-1.32%1,60031億335万-5.22%12.460.29
09/07345378340378+5.59%8,80031億4501万-4.43%12.630.29
09/04358358358358-3.38%1,20029億7839万-9.95%11.960.28
09/03370370370370+0.68%80030億8253万-7.5%12.380.29
09/02348373345368+2.8%10,80030億6170万-8.58%12.30.29
09/01360360358358-2.05%2,00029億7839万-11.51%11.960.28
08/31368368363365-1.35%3,20030億4087万-10.32%12.210.28
08/28360373360370+2.07%2,80030億8253万-9.54%12.380.29
08/27368375363363+2.11%4,00030億2004万-12.01%12.130.28
08/26348363348355+2.16%4,00029億5756万-14.46%11.880.28
08/253233583203480%16,00028億9507万-16.87%11.630.27
08/24398398345348-14.2%16,80028億9507万-17.65%11.630.27
08/214134133984050%5,20033億7412万-4.71%13.550.31
08/20415415405405-4.71%5,20033億7412万-4.93%13.550.31
08/19418425418425-0.58%80035億4074万-0.47%14.220.33
08/184254284254280%1,20035億6157万+0.12%14.30.33
08/13403428400428+4.91%4,00035億6157万+0.12%14.30.33
08/12410410408408-0.61%3,20033億9494万-4.79%13.630.32
08/11415415410410-1.2%4,40034億1577万-4.65%13.720.32
08/10418420415415-1.78%5,60034億5743万-3.94%13.890.32
08/07425425420423-0.59%4,00035億1991万-2.65%14.140.33
08/06425425425425-0.58%40035億4074万-2.3%14.220.33
08/05425433425428-1.72%2,80035億6157万-2.17%14.30.33
08/044354354354350%1,20036億2405万-0.68%14.560.34
08/03435435435435+1.16%80036億2405万-0.91%14.560.34
07/31430430430430+1.18%40035億8240万-2.49%14.390.33
07/30428428425425+0.59%1,60035億4074万-3.85%14.220.33