株価チャート

2015/10/23～2016/03/31

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
03/312,2502,2502,2252,225-1.33%80046億7695万-4.63%29.891.46
03/302,2602,2602,2502,255-0.22%80047億4001万-3.38%30.31.48
03/292,2602,2802,2552,260-7.19%5,60047億5052万-3.17%30.361.49
03/282,4102,4502,4102,435+1.04%4,20051億1837万+4.37%32.721.6
03/252,4002,4102,4002,410+0.42%1,40050億6582万+3.66%32.381.58
03/242,3902,4002,3802,400+0.21%2,20050億4480万+3.54%32.241.58
03/232,3752,3952,3752,395+0.84%1,40050億3429万+3.63%32.181.57
03/222,3952,3952,3752,3750%2,00049億9225万+3.08%31.911.56
03/182,3752,3752,3752,3750%60049億9225万+3.35%31.911.56
03/162,3852,3952,3752,375-0.84%1,40049億9225万+3.58%31.911.56
03/152,3802,3952,3802,395+0.63%1,40050億3429万+4.68%32.181.57
03/142,3952,3952,3802,3800%60050億276万+4.29%31.981.57
03/112,3802,3802,3802,380-0.42%20050億276万+4.48%31.981.57
03/102,3952,3952,3902,390+0.63%60050億2378万+5.15%32.111.57
03/092,3902,3902,3752,375-0.63%60049億9225万+4.81%31.911.56
03/072,3402,3902,3402,390+2.8%1,40050億2378万+5.71%32.111.57
03/042,3052,3252,3052,325+1.09%80048億8715万+3.1%31.241.53
03/032,2952,3002,2952,300+0.44%40048億3460万+2.09%30.91.51
03/022,2902,2902,2902,290+1.1%60048億1358万+1.73%30.771.51
03/012,2652,2652,2652,265-1.09%20047億6103万+0.62%30.431.49
02/292,2902,2902,2902,290+0.22%60048億1358万+1.78%30.771.51
02/262,2852,2852,2852,285+1.56%20048億307万+1.69%30.71.5
02/242,2502,2502,2502,2500%20047億2950万+0.27%30.231.48
02/232,2752,2752,2502,2500%40047億2950万+0.27%30.231.48
02/222,2502,2502,2502,2500%40047億2950万+0.31%30.231.48
02/192,2752,2752,2502,2500%60047億2950万+0.36%30.231.48
02/182,2502,2502,2502,250+0.67%20047億2950万+0.4%30.231.48
02/172,2302,2352,2302,235-0.67%40046億9797万-0.22%30.031.47
02/162,2702,2702,2502,250+0.9%1,00047億2950万+0.4%30.231.48
02/152,2152,2502,2152,230+0.68%60046億8746万-0.49%29.961.47
02/122,2252,2252,2152,215-0.45%1,80046億5593万-1.2%29.761.46
02/102,2902,2902,2252,225-0.22%40046億7695万-0.8%29.891.46
02/092,2502,2502,2302,230-0.89%60046億8746万-0.62%29.961.47
02/082,2902,2902,2502,2500%40047億2950万+0.22%30.231.48
02/052,2502,2502,2302,2500%1,40047億2950万+0.27%30.231.48
02/042,2502,2502,2502,250-1.53%60047億2950万+0.27%30.231.48
02/032,2952,2952,2852,285+1.78%40048億307万+1.83%30.71.5
02/022,2252,2452,2252,245+1.35%40047億1899万+0.13%30.161.48
02/012,2252,2502,2102,215-1.34%3,60046億5593万-1.2%29.761.46
01/292,2952,2952,2452,245-0.22%1,00047億1899万+0.09%30.161.48
01/282,2952,2952,2502,250-1.1%1,00047億2950万+0.31%30.231.48
01/272,2752,2752,2752,275+1.11%20047億8205万+1.43%30.571.5
01/262,2502,2502,2452,250-1.1%1,20047億2950万+0.36%30.231.48
01/252,2452,2752,2452,275+1.34%80047億8205万+1.52%30.571.5
01/222,2502,2502,2452,245+1.35%40047億1899万+0.22%30.161.48
01/212,2402,2402,2152,2150%1,00046億5593万-1.12%29.761.46
01/202,2502,2502,2152,215-1.34%1,00046億5593万-1.16%29.761.46
01/192,2802,2802,2452,245+0.45%40047億1899万+0.09%30.161.48
01/182,2702,2702,2352,235+0.22%1,00046億9797万-0.36%30.031.47
01/142,2152,2302,2152,230+0.9%1,00046億8746万-0.58%29.961.47
01/132,2252,2252,2102,210-1.34%1,60046億4542万-1.52%29.691.45
01/122,2952,2952,2402,240-0.44%1,20047億848万-0.22%30.11.47
01/082,2502,2602,2502,2500%1,80047億2950万+0.18%30.231.48
01/072,2502,2502,2352,2500%1,20047億2950万+0.18%30.231.48
01/062,2502,2502,2502,2500%40047億2950万+0.13%30.231.48
01/052,2402,2502,2352,250+0.45%60047億2950万+0.13%30.231.48
01/042,2452,2602,2402,240-0.44%60047億848万-0.31%30.11.47
2015
12/302,2502,2502,2502,250+0.22%40047億2950万+0.13%30.231.48
12/292,2352,2452,2302,2450%2,40047億1899万-0.18%30.171.48
12/282,2952,2952,2452,2450%1,00047億1899万-0.18%30.171.48
12/252,2502,2502,2252,245+0.22%1,80047億1899万-0.18%30.171.48
12/242,2502,2502,2252,240+0.22%3,00047億848万-0.4%30.11.47
12/222,2752,2752,2352,235-0.67%80046億9797万-0.67%30.031.47
12/212,2452,2502,2452,250+0.22%40047億2950万0%30.231.48
12/182,2352,2452,2352,245+0.22%80047億1899万-0.22%30.171.48
12/172,2452,2502,2352,240-0.44%80047億848万-0.44%30.11.47
12/162,2752,2752,2402,250+0.45%1,60047億2950万-0.04%30.231.48
12/152,2402,2402,2402,2400%80047億848万-0.58%30.11.47
12/142,2452,2452,2402,240-0.22%80047億848万-0.58%30.11.47
12/112,2502,2502,2452,245-0.22%2,00047億1899万-0.4%30.171.48
12/102,2552,2552,2502,2500%40047億2950万-0.18%30.231.48
12/092,2652,2652,2502,2500%80047億2950万-0.18%30.231.48
12/082,2502,2502,2502,250+0.22%20047億2950万-0.18%30.231.48
12/072,2702,2702,2452,245+0.22%40047億1899万-0.62%30.171.48
12/042,2402,2502,2402,240-0.44%1,20047億848万-0.88%30.11.47
12/032,2802,2802,2452,2500%2,40047億2950万-0.53%30.231.48
12/022,2502,2502,2502,2500%40047億2950万-0.62%30.231.48
12/012,2552,2552,2502,250-1.1%1,40047億2950万-0.75%30.231.48
11/302,2702,2752,2702,275+1.11%1,40047億8205万+0.18%30.571.5
11/272,2502,2502,2502,2500%60047億2950万-1.01%30.231.48
11/262,2502,2502,2302,2500%1,60047億2950万-1.19%30.231.48
11/252,2552,2552,2302,250-1.53%2,20047億2950万-1.32%30.231.48
11/242,2402,2902,2402,285+1.56%1,00048億307万+0.04%30.71.5
11/202,2502,2502,2502,2500%60047億2950万-1.53%30.231.48
11/192,2552,2552,2502,2500%1,00047億2950万-1.53%30.231.48
11/182,2702,2702,2502,2500%40047億2950万-1.53%30.231.48
11/172,2602,2602,2502,2500%1,20047億2950万-1.49%30.231.48
11/162,2452,2502,2452,250+0.22%1,40047億2950万-1.4%30.231.48
11/132,2502,2502,2452,245-0.22%40047億1899万-1.54%30.171.48
11/122,2602,2602,2502,250-0.44%40047億2950万-1.23%30.231.48
11/112,2752,2752,2602,260-1.95%40047億5052万-0.75%30.371.49
11/092,3452,3452,3052,305+2.9%40048億4511万+1.19%30.971.52
11/062,2502,2502,2402,240-0.44%80047億848万-1.62%30.11.47
11/052,2502,2502,2502,250-0.22%60047億2950万-1.32%30.231.48
11/022,2552,2552,2552,2550%60047億4001万-1.18%30.31.48
10/302,2552,2552,2552,2550%20047億4001万-1.31%30.31.48
10/292,3002,3002,2552,255-4.45%2,00047億4001万-1.31%30.31.48
10/272,3602,3602,3602,360+3.51%60049億6072万+3.24%31.711.55
10/262,2852,3052,2802,2800%1,20047億9256万-0.13%30.641.5
10/232,3002,3002,2752,280-0.87%1,00047億9256万-0.09%30.641.5