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
201710/1, 株式併合 10→1
2016
03/311,3001,3001,2601,270-1.55%42,900164億6554万+1.11%8.120.81
03/301,3001,3201,2901,290-1.53%30,600167億2484万+3.2%8.250.82
03/291,2901,3201,2901,310+0.77%28,200169億8414万+5.39%8.380.83
03/281,3201,3301,2901,300-0.76%52,000168億5449万+5.18%8.310.82
03/251,3401,3401,2901,310-1.5%56,200169億8414万+6.59%8.380.83
03/241,3501,3601,3301,330-1.48%42,700172億4344万+8.75%8.50.84
03/231,3501,3701,3401,3500%84,700175億274万+11.2%8.630.86
03/221,3301,3501,3101,350+2.27%74,500175億274万+12.03%8.630.86
03/181,3001,3201,2901,320+3.13%64,900171億1379万+10.37%8.440.84
03/171,2801,3101,2801,2800%49,800165億9519万+8.11%8.180.81
03/161,2801,3101,2701,280-0.78%33,100165億9519万+8.47%8.180.81
03/151,3001,3101,2701,2900%58,100167億2484万+9.6%8.250.82
03/141,2801,3101,2801,290+1.57%72,000167億2484万+9.6%8.250.82
03/111,2101,2701,2101,270+4.1%77,500164億6554万+7.99%8.120.81
03/101,2101,2301,2101,220+0.83%26,700158億1729万+3.74%7.80.77
03/091,2101,2101,1901,210-0.82%26,700156億8764万+2.63%7.740.77
03/081,2501,2501,2101,220-2.4%48,500158億1729万+2.95%7.80.77
03/071,2501,2701,2401,250+0.81%31,700162億624万+5.04%7.990.79
03/041,2001,2601,2001,240+2.48%72,000160億7659万+3.94%7.930.79
03/031,2001,2101,1901,210+0.83%42,700156億8764万+1.42%7.740.77
03/021,1901,2001,1701,200+2.56%47,000155億5799万+0.33%7.670.76
03/011,1501,1801,1401,170+1.74%50,200151億6904万-2.26%7.480.74
02/291,1401,1701,1401,150+0.88%41,400149億974万-4.33%7.350.73
02/261,1601,1901,1401,140-1.72%47,600147億8009万-5.47%7.290.72
02/251,1201,1701,1201,160+4.5%84,300150億3939万-4.05%7.420.74
02/241,1001,1301,0901,1100%42,800143億9114万-8.42%7.10.7
02/231,1501,1501,1101,110-3.48%52,000143億9114万-9.02%7.10.7
02/221,1201,1701,1201,150+2.68%76,600149億974万-6.35%7.350.73
02/191,1301,1401,1101,120-2.61%67,900145億2079万-9.31%7.160.71
02/181,1501,1601,1301,150+2.68%56,900149億974万-7.56%7.350.73
02/171,1101,1701,1001,1200%82,800145億2079万-10.61%7.160.71
02/161,1001,1601,0901,1200%100,900145億2079万-11.11%7.160.71
02/151,0801,1301,0801,120+8.74%168,100145億2079万-11.81%7.160.71
02/121,0801,1101,0201,030-11.21%206,000133億5394万-19.47%6.590.65
02/101,2201,2401,1501,160-4.92%115,600150億3939万-10.36%7.420.74
02/091,2301,2301,2101,220-4.69%88,500158億1729万-6.44%7.80.77
02/081,2301,2901,2301,280+0.79%62,800165億9519万-2.36%8.180.81
02/051,2701,2801,2301,270-0.78%66,500164億6554万-3.57%8.120.81
02/041,2901,3101,2801,280-0.78%34,100165億9519万-3.25%8.180.81
02/031,3201,3201,2801,290-4.44%76,500167億2484万-2.71%8.250.82
02/021,3501,3701,3401,350-0.74%41,900175億274万+1.81%8.630.86
02/011,3601,3701,3401,360+3.82%83,500176億3239万+2.56%8.70.86
01/291,2601,3101,2401,310+4.8%101,100169億8414万-1.28%8.380.83
01/281,2601,2801,2401,250-1.57%62,300162億624万-6.02%7.990.79
01/271,2701,2801,2501,270+3.25%51,100164億6554万-5.08%8.120.81
01/261,2501,2701,2301,230-4.65%93,400159億4694万-8.55%7.870.78
01/251,2801,3001,2401,290+1.57%70,000167億2484万-4.73%8.250.82
01/221,2301,2701,2201,270+5.83%118,800164億6554万-6.55%8.120.81
01/211,2101,2801,2001,200-4%134,900155億5799万-12.22%7.670.76
01/201,3301,3301,2501,250-4.58%102,300162億624万-9.29%7.990.79
01/191,3001,3301,3001,310+0.77%56,200169億8414万-5.48%8.380.83
01/181,2701,3101,2601,300-1.52%74,800168億5449万-6.61%8.310.82
01/151,3801,3801,3101,320-2.94%45,300171億1379万-5.65%8.440.84
01/141,3401,3701,3201,360-0.73%129,600176億3239万-3.27%8.70.86
01/131,3301,3801,3201,370+6.2%74,300177億6204万-2.84%8.760.87
01/121,3501,3501,2901,290-5.15%76,600167億2484万-8.9%8.250.82
01/081,3401,3801,3301,3600%73,800176億3239万-4.63%8.70.86
01/071,3901,4101,3601,360-2.16%47,300176億3239万-5.03%8.70.86
01/061,4101,4301,3901,390-1.42%43,400180億2134万-3.41%8.890.88
01/051,3901,4201,3901,410+0.71%29,400182億8064万-2.35%9.020.89
01/041,4001,4301,4001,400-2.1%35,500181億5099万-3.45%8.950.89
2015
12/301,4401,4601,4201,430+0.7%74,700185億3994万-1.72%9.140.91
12/291,3601,4201,3501,420+4.41%85,400184億1029万-2.67%9.080.9
12/281,3101,3601,3001,360+5.43%80,600176億3239万-7.1%8.70.86
12/251,3301,3501,2801,290-3.73%211,800167億2484万-12.19%8.250.82
12/241,4001,4001,3301,340-3.6%163,300173億7309万-9.21%8.570.85
12/221,4001,4101,3901,390-0.71%195,400180億2134万-6.14%8.890.88
12/211,4201,4301,4001,400-2.78%67,100181億5099万-5.53%8.950.89
12/181,4501,4601,4401,440-0.69%68,800186億6959万-2.96%9.210.91
12/171,4501,4601,4401,450+0.69%57,900187億9924万-2.42%9.270.92
12/161,4401,4501,4401,440+0.7%34,200186億6959万-3.49%9.210.91
12/151,4601,4601,4301,430-2.05%41,900185億3994万-4.41%9.140.91
12/141,4501,4601,4401,460-0.68%45,700189億2889万-2.8%9.340.93
12/111,4701,4701,4501,470+1.38%41,400190億5854万-2.39%9.40.93
12/101,4601,4801,4501,450-1.36%46,700187億9924万-3.85%9.270.92
12/091,4601,4801,4601,4700%50,000190億5854万-2.65%9.40.93
12/081,4901,4901,4701,470-1.34%36,400190億5854万-2.78%9.40.93
12/071,4901,5001,4801,490+0.68%45,400193億1784万-1.65%9.530.95
12/041,5001,5001,4801,480-1.99%50,900191億8819万-2.44%9.460.94
12/031,5201,5401,5001,510-1.95%111,900195億7714万-0.66%9.660.96
12/021,5201,5501,5201,540+1.32%74,700199億6609万+1.18%9.850.98
12/011,5201,5201,5101,5200%33,800197億679万-0.2%9.720.96
11/301,5201,5201,5001,5200%40,800197億679万-0.33%9.720.96
11/271,5401,5501,5101,520-1.94%74,500197億679万-0.46%9.720.96
11/261,5301,5601,5301,550+1.31%54,100200億9574万+1.31%9.910.98
11/251,5401,5401,5201,530-0.65%54,500198億3644万-0.07%9.780.97
11/241,5201,5501,5101,540+0.65%113,900199億6609万+0.39%9.850.98
11/201,4901,5301,4901,530+2.68%107,000198億3644万-0.26%9.780.97
11/191,4801,4901,4701,490+1.36%49,200193億1784万-2.99%9.530.95
11/181,4701,4901,4601,470+0.68%59,500190億5854万-4.42%9.40.93
11/171,4401,4601,4301,460+2.1%68,200189億2889万-5.44%9.340.93
11/161,4301,4401,4201,430-1.38%82,600185億3994万-7.74%9.140.91
11/131,4701,4701,4501,450-2.03%81,900187億9924万-6.81%9.270.92
11/121,4901,5001,4601,480-6.92%180,900191億8819万-5.13%9.460.94
11/111,5801,5901,5701,590+1.92%48,600206億1434万+1.86%10.171.01
11/101,5501,5801,5501,560-1.27%41,100202億2539万+0.13%9.980.99
11/091,5501,5801,5501,580+1.94%44,500204億8469万+1.54%10.11
11/061,5101,5501,5101,550+2.65%90,600200億9574万-0.13%9.910.98
11/051,5001,5301,5001,5100%60,800195億7714万-2.58%9.660.96
11/041,5401,5401,4901,510-0.66%131,100195億7714万-2.45%9.660.96