株価チャート

2015/11/04~2016/03/31

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
201810/1, 株式併合 10→1
2016
03/312,7702,7802,7102,730-2.15%6,400186億6460万-3.19%7.840.62
03/302,8302,8502,7502,790-2.79%6,400190億7482万-0.89%8.010.63
03/292,8102,9002,8102,870-3.04%10,100196億2176万+2.21%8.240.65
03/282,9502,9602,9202,960+1.02%16,000202億3708万+5.71%8.50.67
03/252,9302,9802,9002,930+0.34%9,200200億3197万+5.06%8.420.66
03/242,9102,9402,9002,920-0.34%6,500199億6361万+4.96%8.390.66
03/232,9402,9502,9202,930-1.01%4,300200億3197万+5.7%8.420.66
03/222,9302,9602,9202,960+3.14%4,400202億3708万+7.17%8.50.67
03/182,8902,9002,8502,870-0.69%5,100196億2176万+4.36%8.240.65
03/172,9302,9302,8802,890+0.35%4,400197億5850万+5.55%8.30.65
03/162,9102,9302,8702,880-0.69%3,800196億9013万+5.46%8.270.65
03/152,8702,9202,8702,900+0.69%3,400198億2687万+6.15%8.330.65
03/142,8802,8902,8702,880+1.77%3,000196億9013万+5.19%8.270.65
03/112,7802,8402,7802,830+1.43%6,500193億4829万+3.25%8.130.64
03/102,7702,8202,7702,790+1.09%5,700190億7482万+1.53%8.010.63
03/092,7902,7902,7502,760-2.13%5,600188億6971万+0.07%7.930.62
03/082,7902,8402,7902,8200%5,500192億7992万+1.81%8.10.64
03/072,8502,8502,8202,820+0.71%4,200192億7992万+1.44%8.10.64
03/042,7402,8102,7402,800+2.94%9,700191億4318万+0.54%8.040.63
03/032,7102,7202,7102,720+0.74%2,600185億9624万-2.51%7.810.61
03/022,7302,7502,6702,700-0.37%11,300184億5950万-3.4%7.750.61
03/012,6802,7302,6802,710-0.37%3,500185億2787万-3.15%7.780.61
02/292,7402,7502,6902,720+1.49%7,400185億9624万-3.03%7.810.61
02/262,6802,6902,6802,680+1.9%5,300183億2276万-4.63%7.70.6
02/252,6102,6802,6102,630+0.77%6,000179億8092万-6.41%7.550.59
02/242,6102,6402,6002,610-0.76%5,300178億4418万-7.35%7.50.59
02/232,6802,7002,6302,630-1.5%4,000179億8092万-6.97%7.550.59
02/222,6702,7002,6602,6700%7,000182億5439万-5.92%7.670.6
02/192,7002,7402,6602,670-2.91%6,600182億5439万-6.22%7.670.6
02/182,7302,7602,7102,750+2.61%4,600188億134万-3.71%7.90.62
02/172,6602,7002,6402,680+0.37%4,300183億2276万-6.46%7.70.6
02/162,6602,7102,6502,670+0.38%6,700182億5439万-7.1%7.670.6
02/152,7402,7402,6502,660+2.7%10,200181億8602万-7.89%7.640.6
02/122,6502,7002,5902,590-4.43%8,700177億744万-10.78%7.440.58
02/102,8802,8902,7102,710-6.87%7,100185億2787万-7.32%7.780.61
02/092,9102,9502,8802,910-3.96%3,600198億9524万-1.05%8.360.66
02/082,9303,0302,9003,030+2.02%2,700207億1566万+2.71%8.70.68
02/052,9703,0402,9702,970-0.67%5,900203億545万+0.54%8.530.67
02/043,0403,0402,9802,990-1.97%2,500204億4219万+0.95%8.590.67
02/033,0003,0603,0003,0500%6,900208億5240万+2.76%8.760.69
02/023,0703,0803,0203,050-0.65%8,100208億5240万+2.83%8.760.69
02/013,0403,0902,9603,070+3.72%10,300209億8913万+3.44%8.820.69
01/292,9002,9602,8702,960+1.72%3,900202億3708万-0.4%8.50.67
01/282,8402,9202,8402,910+2.11%3,800198億9524万-2.41%8.360.66
01/272,8802,8802,8402,850+2.15%4,400194億8503万-4.81%8.190.64
01/262,8502,8502,7902,790-3.13%4,200190億7482万-7.31%8.010.63
01/252,8902,9102,8702,880+1.77%3,700196億9013万-4.86%8.270.65
01/222,7602,8302,7202,830+5.6%6,100193億4829万-6.91%8.130.64
01/212,7102,7802,6802,680-4.63%10,700183億2276万-12.33%7.70.6
01/202,8502,8702,8102,810-2.09%7,700192億1155万-8.83%8.070.63
01/192,9202,9202,8402,870-0.69%3,700196億2176万-7.39%8.240.65
01/182,8802,9402,8802,890-0.69%5,800197億5850万-7.19%8.30.65
01/152,9303,0102,9102,910+0.69%5,000198億9524万-7.09%8.360.66
01/142,9102,9402,8802,890-3.02%9,700197億5850万-8.22%8.30.65
01/132,9703,0002,9702,980+2.41%2,200203億7382万-5.87%8.560.67
01/122,9602,9702,9102,910-3%7,400198億9524万-8.55%8.360.66
01/083,0603,0702,9503,000-1.32%6,200205億1055万-6.28%8.620.68
01/073,1003,1103,0403,040-2.56%8,300207億8403万-5.5%8.730.69
01/063,1303,1403,1103,120-0.32%2,600213億3098万-3.47%8.960.7
01/053,1503,1503,1103,1300%5,900213億9935万-3.4%8.990.71
01/043,1503,1503,1103,130-0.63%4,000213億9935万-3.57%8.990.71
2015
12/303,1703,1703,1403,150-0.32%2,900215億3608万-3.26%9.050.71
12/293,1203,1603,1103,160+0.64%3,000216億445万-3.22%9.080.71
12/283,0403,1403,0403,140+4.32%6,300214億6771万-4.09%9.020.71
12/253,1003,1002,9803,010-2.9%12,300205億7892万-8.34%8.650.68
12/243,1703,1703,0903,100-2.21%7,500211億9424万-6.06%8.90.7
12/223,1903,2003,1703,170-0.63%2,600216億7282万-4.32%9.110.71
12/213,2003,2003,1303,190-0.93%5,400218億956万-3.97%9.160.72
12/183,2303,2603,2203,220-0.92%4,000220億1466万-3.33%9.250.73
12/173,2603,2603,2203,250+1.25%4,900222億1977万-2.64%9.330.73
12/163,2303,2403,1903,210-0.31%5,200219億4629万-3.89%9.220.72
12/153,2203,2303,2103,220-0.62%2,700220億1466万-3.65%9.250.73
12/143,2303,2603,2203,240-2.11%4,600221億5140万-3.17%9.310.73
12/113,2703,3103,2303,310+2.16%11,500226億2998万-1.05%9.510.75
12/103,2203,3303,2203,240-0.31%4,700221億5140万-2.96%9.310.73
12/093,3403,3403,2203,250-2.4%7,400222億1977万-2.55%9.330.73
12/083,3403,3603,3203,330-0.3%3,700227億6672万-0.03%9.560.75
12/073,3303,3703,3303,340+0.6%4,500228億3508万+0.42%9.590.75
12/043,3603,3603,3103,320-1.48%5,800226億9835万-0.03%9.540.75
12/033,3303,3703,3303,370-0.59%5,800230億4019万+1.66%9.680.76
12/023,3903,4003,3203,3900%11,900231億7693万+2.48%9.740.76
12/013,4003,4003,3603,390-0.59%4,700231億7693万+2.67%9.740.76
11/303,3603,4103,3603,410+2.71%8,800233億1366万+3.46%9.790.77
11/273,2903,3503,2903,320+0.91%11,300226億9835万+0.94%9.540.75
11/263,3703,3703,2903,290-2.37%11,200224億9324万+0.09%9.450.74
11/253,3703,3803,3503,370-0.3%6,500230億4019万+2.65%9.680.76
11/243,3503,3903,2803,380-0.29%7,800231億856万+3.17%9.710.76
11/203,3503,3903,3003,390-0.29%11,700231億7693万+3.7%9.740.76
11/193,4103,4103,3903,400-0.29%5,500232億4530万+4.23%9.770.77
11/183,4103,4103,3803,4100%8,100233億1366万+4.79%9.790.77
11/173,4103,4203,3803,4100%11,000233億1366万+4.99%9.790.77
11/163,4103,4103,3603,410+0.29%8,000233億1366万+5.15%9.790.77
11/133,4003,4003,3503,4000%10,300232億4530万+5.07%9.770.77
11/123,4003,4203,3803,400+2.72%29,600232億4530万+5.36%9.770.77
11/113,2203,3103,2203,310+1.53%6,500226億2998万+2.89%9.510.75
11/103,2403,2803,2403,260-1.21%7,100222億8814万+1.56%9.360.73
11/093,2503,3003,2503,300+2.48%10,300225億6161万+2.93%9.480.74
11/063,1503,2203,1403,220+1.58%3,100220億1466万+0.59%9.250.73
11/053,1203,1903,1203,170+0.96%3,800216億7282万-0.88%9.110.71
11/043,1503,1803,1203,140-0.32%5,800214億6771万-1.75%9.020.71