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 5→1
2016
03/312,0452,0452,0152,015-2.66%1,80068億5100万-7.31%56.051.15
03/302,0902,0902,0452,070+0.98%3,00070億3800万-5.05%57.581.18
03/292,0402,0902,0152,050-5.75%9,00069億7000万-6.09%57.031.17
03/282,1902,2152,1752,175-1.58%19,80073億9500万-0.59%60.51.24
03/252,2252,2352,2102,210-0.9%7,60075億1400万+1.1%61.481.26
03/242,2252,2302,2202,230+0.22%3,40075億8200万+2.2%62.031.27
03/232,2002,2302,2002,225+1.14%3,00075億6500万+2.2%61.91.27
03/222,2352,2402,2002,200-1.57%6,00074億8000万+1.29%61.21.25
03/182,1952,2402,1902,235+1.13%2,60075億9900万+3.14%62.171.27
03/172,2052,2102,1952,210+1.14%1,80075億1400万+2.31%61.481.26
03/162,1652,2002,1652,185+0.92%1,80074億2900万+1.39%60.781.25
03/152,2452,2502,1652,165-3.56%10,40073億6100万+0.65%60.231.23
03/142,2352,2452,2352,245+1.13%2,40076億3300万+4.37%62.451.28
03/112,2152,2202,2052,220+0.23%2,80075億4800万+3.45%61.761.27
03/102,2152,2152,2152,2150%40075億3100万+3.36%61.621.26
03/092,2152,2152,2002,215+0.23%2,40075億3100万+3.55%61.621.26
03/082,2002,2102,2002,210+0.68%1,60075億1400万+3.42%61.481.26
03/072,1852,1952,1852,195+1.15%2,60074億6300万+2.76%61.061.25
03/042,1652,1752,1652,170+0.46%1,60073億7800万+1.69%60.371.24
03/032,1502,1652,1502,160+0.47%1,40073億4400万+1.22%60.091.23
03/022,1552,1652,1502,150-0.23%2,00073億1000万+0.7%59.811.23
03/012,1352,1552,1352,155+0.23%1,80073億2700万+0.98%59.951.23
02/292,1502,1502,1352,150+0.7%1,60073億1000万+0.7%59.811.23
02/262,1402,1602,1352,135-1.16%1,80072億5900万+0.14%59.391.22
02/252,1552,1602,1552,1600%1,20073億4400万+1.55%60.091.23
02/242,1602,1652,1352,1600%1,40073億4400万+1.55%60.091.23
02/232,1552,1602,1552,160+0.23%80073億4400万+1.5%60.091.23
02/222,1402,1552,1402,155+0.94%1,80073億2700万+1.27%59.951.23
02/192,1252,1352,1252,135+0.71%1,00072億5900万+0.33%59.391.22
02/182,1202,1202,1202,120+0.95%40072億800万-0.42%58.971.21
02/172,1152,1152,1002,1000%40071億4000万-1.64%58.421.2
02/162,0752,1002,0702,100+1.2%80071億4000万-1.82%58.421.2
02/152,0702,0752,0702,075+1.22%40070億5500万-3.31%57.721.18
02/122,0602,0602,0002,050-1.91%5,00069億7000万-4.83%57.031.17
02/102,1302,1302,0902,0900%2,00071億600万-3.42%58.141.19
02/092,1502,1502,0802,090-3.24%2,40071億600万-3.73%58.141.19
02/082,1002,1702,1002,160+1.65%2,00073億4400万-0.92%60.091.23
02/052,1452,1452,1252,125-0.7%60072億2500万-2.75%59.111.21
02/042,1252,1402,1252,140+0.71%60072億7600万-2.28%59.531.22
02/032,1502,1502,1252,125-1.85%2,00072億2500万-3.14%59.111.21
02/022,1352,1702,1252,1650%5,80073億6100万-1.5%60.231.23
02/012,1702,2152,1502,165+0.46%5,80073億6100万-1.64%60.231.23
01/292,1752,2052,1552,155-0.92%2,40073億2700万-2.18%59.951.23
01/282,1552,1752,1552,175+0.23%1,00073億9500万-1.45%60.51.24
01/272,1702,1752,1702,170+1.17%60073億7800万-1.77%60.371.24
01/262,1652,1652,1452,145-0.92%1,40072億9300万-3.03%59.671.22
01/252,0952,1652,0952,165+3.59%1,60073億6100万-2.3%60.231.23
01/222,0502,0902,0352,090+4.5%2,40071億600万-5.73%58.141.19
01/212,1152,1152,0002,000-7.19%4,80068億-10.07%55.641.14
01/202,1702,1702,0852,155-1.15%5,80073億2700万-3.45%59.951.23
01/192,1702,1952,1602,180+0.46%1,80074億1200万-2.37%60.641.24
01/182,1802,1802,1652,170+0.46%1,00073億7800万-2.86%60.371.24
01/152,1802,1802,1602,1600%1,00073億4400万-3.4%60.091.23
01/142,2652,2652,1502,160-4.21%3,80073億4400万-3.57%60.091.23
01/132,2752,2752,2502,255+2.27%1,20076億6700万+0.49%62.731.29
01/122,2552,2552,2002,205-3.71%2,40074億9700万-1.74%61.341.26
01/082,2602,2902,2502,290+1.33%1,40077億8600万+1.91%63.71.31
01/072,2752,2752,2502,260-1.74%3,00076億8400万+0.67%62.871.29
01/062,3002,3202,2802,300+1.77%3,00078億2000万+2.5%63.981.31
01/052,3002,3202,2602,260-2.59%3,60076億8400万+0.76%62.871.29
01/042,3502,3502,3202,320+1.31%4,80078億8800万+3.43%64.541.32
2015
12/302,2502,2902,2502,290+1.78%4,80077億8600万+2.32%63.71.31
12/292,2652,2652,2402,250+0.45%1,60076億5000万+0.67%62.591.28
12/282,2252,2402,2252,240+0.67%40076億1600万+0.36%62.311.28
12/252,2252,2302,2252,225-0.22%1,00075億6500万-0.22%61.91.27
12/242,2652,2652,2302,2300%2,60075億8200万-0.04%62.041.27
12/222,2452,2452,2302,230-0.45%1,80075億8200万0%62.041.27
12/212,2652,2652,1952,2400%3,20076億1600万+0.54%62.311.28
12/182,2452,2502,2402,240-0.44%2,60076億1600万+0.72%62.311.28
12/172,2452,2502,2452,250+0.9%2,00076億5000万+1.4%62.591.28
12/162,2402,2402,1902,230+1.13%2,20075億8200万+0.77%62.041.27
12/152,2452,2452,2052,205-1.78%80074億9700万-0.05%61.341.26
12/142,1852,2452,1752,245+1.35%4,20076億3300万+2%62.451.28
12/112,2002,2152,2002,215+1.84%1,40075億3100万+0.91%61.621.26
12/102,1852,2152,1752,175-1.81%2,20073億9500万-0.59%60.511.24
12/092,2152,2152,2152,2150%60075億3100万+1.47%61.621.26
12/082,2302,2302,2052,215-1.34%3,40075億3100万+1.75%61.621.26
12/072,2552,2552,2452,245-0.88%1,60076億3300万+3.46%62.451.28
12/042,2652,2702,2402,2650%1,80077億100万+4.76%63.011.29
12/032,2702,2702,2652,265-0.22%60077億100万+5.15%63.011.29
12/022,2402,2702,2402,270+1.11%1,20077億1800万+5.73%63.151.29
12/012,2652,2652,2402,245+0.22%2,00076億3300万+4.91%62.451.28
11/302,2502,2752,2252,240-1.54%3,60076億1600万+4.92%62.311.28
11/272,2502,2752,2502,275+1.34%2,60077億3500万+6.86%63.291.3
11/262,2402,2502,2252,245+1.35%2,40076億3300万+5.85%62.451.28
11/252,2102,2352,2052,215+0.91%2,00075億3100万+4.78%61.621.26
11/242,2102,2102,1952,195+0.69%1,60074億6300万+4.18%61.061.25
11/202,1902,2002,1802,180-1.13%4,00074億1200万+3.76%60.641.24
11/192,2352,2352,1952,205-1.12%6,00074億9700万+5.2%61.341.26
11/182,2102,2302,2002,230+0.22%3,40075億8200万+6.75%62.041.27
11/172,1802,2252,1802,225+2.77%4,80075億6500万+6.92%61.91.27
11/162,1402,1652,1402,165+1.41%1,80073億6100万+4.49%60.231.23
11/132,1252,1552,1252,135+0.95%6,00072億5900万+3.29%59.391.22
11/122,1002,1152,1002,115+0.71%1,60071億9100万+2.47%58.841.21
11/112,0802,1002,0802,100+1.45%1,20071億4000万+1.84%58.421.2
11/102,1002,1002,0702,070-0.24%2,40070億3800万+0.49%57.581.18
11/092,0852,0902,0702,075-0.48%2,60070億5500万+0.73%57.721.18
11/062,0452,0852,0452,085+1.96%1,60070億8900万+1.26%581.19
11/052,0452,0952,0402,045-0.24%3,00069億5300万-0.58%56.891.17
11/042,0602,1002,0502,050-0.49%2,00069億7000万-0.39%57.031.17