株価チャート

2015/10/07～2016/03/31

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
201710/1, 株式併合 5→1
2016
03/311,5201,5251,5001,510+2.03%80034億1260万+4.07%2.550.49
03/301,5001,5051,4801,480-1%60033億4480万+2.28%2.50.48
03/291,5051,5051,4651,495-2.29%2,80033億7870万+3.53%2.520.49
03/281,5301,5301,5201,530+0.33%3,60034億5780万+6.25%2.580.5
03/251,5401,5401,5101,525-0.97%2,00034億4650万+6.49%2.570.5
03/241,4851,5401,4851,540+0.98%3,80034億8040万+8.07%2.60.5
03/231,5251,5351,4951,525+2.01%4,40034億4650万+7.7%2.570.5
03/221,5001,5251,4801,495+1.01%3,20033億7870万+6.33%2.520.49
03/181,4901,4901,4551,480+0.34%3,00033億4480万+5.79%2.50.48
03/171,5001,5151,4701,475-1.34%4,40033億3350万+5.81%2.490.48
03/161,4501,5001,4501,495+3.46%2,80033億7870万+7.25%2.520.49
03/151,4501,4701,4451,445-0.34%3,60032億6570万+3.36%2.440.47
03/141,4401,4651,4401,450+2.11%1,60032億7700万+4.54%2.450.47
03/111,4401,4401,4201,420-1.73%1,40032億920万+2.97%2.390.46
03/101,4401,4451,4401,445+1.05%1,60032億6570万+5.47%2.440.47
03/081,4151,4351,3751,4300%1,80032億3180万+5.22%2.410.47
03/071,4051,4301,4051,430+1.78%1,60032億3180万+6%2.410.47
03/041,4351,4351,4001,405-1.06%2,20031億7530万+5.01%2.370.46
03/031,4101,4251,4101,420-1.39%1,20032億920万+6.85%2.390.46
03/021,4351,4401,4351,440+2.86%1,00032億5440万+9.26%2.430.47
02/291,4201,4201,4001,400+1.45%60031億6400万+7.28%2.360.46
02/261,3801,3801,3601,380+2.22%1,00031億1880万+6.48%2.330.45
02/251,3451,3751,3451,350+0.75%60030億5100万+4.65%2.280.44
02/241,3651,3651,3401,340-2.55%3,20030億2840万+4.2%2.260.44
02/231,4351,4351,3751,375-2.48%1,00031億750万+7.34%2.320.45
02/221,4001,4201,4001,410+0.71%1,40031億8660万+10.76%2.380.46
02/191,3901,4001,3901,4000%1,00031億6400万+10.67%2.360.46
02/181,3701,4151,3701,400+5.26%5,40031億6400万+11.29%2.360.46
02/171,3001,3301,3001,330-0.75%60030億580万+6.31%2.240.43
02/161,3501,3501,3401,340+1.9%40030億2840万+7.29%2.260.44
02/151,3151,3251,3151,315+3.14%2,80029億7190万+5.62%2.220.43
02/121,2751,3001,2301,275-4.49%5,40028億8150万+2.74%2.150.41
02/101,3651,3951,2801,335-0.37%5,20030億1710万+7.49%2.250.43
02/091,3251,3501,3151,340-9.15%7,00030億2840万+7.98%2.260.44
02/081,6701,6701,3201,475-7.23%86,60033億3350万+19.14%2.490.48
02/051,5901,5901,5901,590+33.61%1,60035億9340万+29.37%2.680.52
02/031,1951,1951,1901,190-3.64%1,00026億8940万-2.06%2.010.39
02/021,2351,2351,2351,235+3.35%40027億9110万+1.4%2.080.4
02/011,1951,1951,1951,195+0.84%20027億70万-1.97%2.020.39
01/291,1851,1851,1851,185+0.85%20026億7810万-2.95%20.39
01/281,1751,1751,1751,175+2.17%40026億5550万-3.92%1.980.38
01/271,1501,1501,1501,150-1.71%20025億9900万-6.2%1.940.37
01/251,1551,1701,1551,170+1.3%40026億4420万-4.8%1.970.38
01/221,1551,1551,1501,155+2.67%1,20026億1030万-6.33%1.950.38
01/211,1701,1701,1251,125-4.26%1,80025億4250万-9.13%1.90.37
01/201,2101,2101,1751,175-4.47%1,40026億5550万-5.39%1.980.38
01/191,2301,2301,2301,2300%40027億7980万-1.28%2.070.4
01/151,2301,2301,2301,230+1.23%20027億7980万-1.28%2.070.4
01/131,2151,2151,2151,215+3.4%20027億4590万-2.49%2.050.4
01/121,2201,2201,1601,175-4.47%1,20026億5550万-5.85%1.980.38
01/081,2251,2301,2251,230+1.65%40027億7980万-1.68%2.070.4
01/071,2151,2151,2101,210-2.02%40027億3460万-3.43%2.040.39
01/061,2351,2351,2351,235-3.14%60027億9110万-1.59%2.080.4
01/051,2751,2751,2751,275+2.82%40028億8150万+1.51%2.150.41
2015
12/291,2351,2401,2351,240+1.64%40028億240万-1.2%2.090.4
12/281,2601,2901,2201,220-5.79%2,00027億5720万-2.79%2.060.4
12/251,2251,2951,2001,295-1.52%3,20029億2670万+2.94%2.180.42
12/221,3151,3151,3151,315+5.2%60029億7190万+4.86%2.220.43
12/211,2201,2501,2201,2500%80028億2500万-0.08%2.110.41
12/181,2501,2501,2501,2500%40028億2500万0%2.110.41
12/151,2501,2501,2501,250-0.79%20028億2500万-0.08%2.110.41
12/141,2601,2601,2601,260-0.4%20028億4760万+0.72%2.130.41
12/111,2601,2651,2401,265+2.02%2,80028億5890万+1.12%2.130.41
12/101,2501,2651,2401,240-0.8%1,20028億240万-0.88%2.090.4
12/081,2501,2501,2501,250+0.81%1,80028億2500万0%2.110.41
12/071,2401,2401,2401,240+0.4%20028億240万-0.8%2.090.4
12/041,2351,2351,2351,235-2.37%80027億9110万-1.12%2.080.4
12/031,2551,2651,2551,2650%40028億5890万+1.44%2.130.41
12/021,2651,2651,2651,265+2.43%40028億5890万+1.69%2.130.41
11/271,2351,2351,2351,235-2.37%40027億9110万-0.48%2.080.4
11/261,2351,2651,2351,265+2.85%40028億5890万+2.18%2.130.41
11/251,2701,2701,2301,230-1.6%1,20027億7980万-0.4%2.070.4
11/241,2651,2651,2501,250-0.4%1,00028億2500万+1.38%2.110.41
11/201,2651,2851,2551,2550%1,80028億3630万+1.87%2.120.41
11/191,2501,2551,2501,255-0.79%40028億3630万+2.03%2.120.41
11/181,2651,2651,2651,2650%40028億5890万+3.18%2.130.41
11/171,2651,2651,2651,2650%20028億5890万+3.52%2.130.41
11/111,2501,2651,2501,265+2.02%2,80028億5890万+3.86%2.130.41
11/101,2401,2401,2401,240-1.59%20028億240万+2.23%2.090.4
11/091,2751,2751,2251,260-1.18%3,20028億4760万+4.13%2.130.41
11/061,2301,2751,2301,275+4.94%1,60028億8150万+5.81%2.150.41
11/051,2151,2201,2101,215-1.62%1,80027億4590万+1.25%2.050.4
11/041,3001,3001,2351,235+1.23%60027億9110万+3.17%2.080.4
11/021,2751,2751,2201,220-4.31%60027億5720万+2.18%2.060.4
10/301,2501,2751,2501,275+1.19%40028億8150万+6.96%2.150.41
10/291,2451,2601,2401,260+1.61%3,60028億4760万+5.88%2.130.41
10/271,2551,2551,2401,240-1.98%40028億240万+4.38%2.090.4
10/261,2651,2651,2651,265+3.69%20028億5890万+6.57%2.130.41
10/231,2201,2201,2201,220-2.01%40027億5720万+2.87%2.060.4
10/221,2501,2501,2451,245+1.63%1,20028億1370万+5.06%2.10.4
10/211,1901,2251,1901,225+2.94%3,40027億6850万+3.64%2.070.4
10/201,1901,1901,1901,190+0.42%80026億8940万+0.93%2.010.39
10/191,1851,1851,1851,1850%20026億7810万+0.59%20.39
10/161,1801,1851,1801,185+0.85%60026億7810万+0.42%20.39
10/151,1751,1751,1751,175-0.42%60026億5550万-0.59%1.980.38
10/141,1801,1801,1801,1800%60026億6680万-0.51%1.990.38
10/131,2001,2001,1801,180-2.88%2,40026億6680万-0.67%1.990.38
10/091,1851,2151,1851,215+0.41%1,40027億4590万+1.93%2.050.4
10/081,1751,2101,1751,210+4.31%3,00027億3460万+1.42%2.040.39
10/071,1651,1651,1601,160-0.85%80026億2160万-2.85%1.960.38