株価チャート

2015/10/16～2016/03/14

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
20167/1, 株式併合 5→1
2016
03/142,6752,6852,6502,680+0.75%236,2002111億6872万+1.28%22.051.32
03/112,6002,6802,5752,660+0.38%641,2002095億9283万+0.61%21.881.31
03/102,6402,6602,6152,650+1.15%247,0002088億489万+0.23%21.81.31
03/092,6102,6302,6052,620-0.38%279,2002064億4106万-1.06%21.561.29
03/082,6452,6502,5952,630-0.57%299,0002072億2900万-0.87%21.641.3
03/072,6802,6852,6352,645-0.94%230,6002084億1091万-0.41%21.761.31
03/042,6602,6752,6352,670-0.74%334,6002103億8077万+0.49%21.971.32
03/032,6402,6952,6302,690+0.56%296,0002119億5666万+1.43%22.131.33
03/022,6602,7002,6202,675+1.9%531,4002107億7474万+1.1%22.011.32
03/012,5752,6302,5752,625+2.34%470,0002068億3503万-0.42%21.61.3
02/292,6252,6552,5652,565-5.87%696,4002021億737万-2.43%21.11.27
02/262,7402,7652,7102,7250%360,2002147億1446万+3.89%22.421.35
02/252,6852,7302,6102,725+0.93%488,6002147億1446万+4.57%22.421.35
02/242,7252,7452,6702,700-0.92%367,2002127億4460万+4.13%22.211.33
02/232,7652,7652,6502,725-0.73%503,8002147億1446万+5.5%22.421.35
02/222,6502,7652,6402,745+3.58%706,2002162億9034万+6.77%22.581.36
02/192,6202,6652,5852,650+0.57%268,2002088億489万+3.52%21.81.31
02/182,6052,6602,5702,635+3.94%466,4002076億2297万+3.21%21.681.3
02/172,5902,6052,4802,535-2.87%767,2001997億4354万-0.55%20.861.25
02/162,6052,6702,5902,610-1.88%531,4002056億5311万+2.39%21.471.29
02/152,6502,7352,6002,660+2.31%970,0002095億9283万+4.44%21.881.31
02/122,5752,6852,4702,600+4.42%1,610,6002048億6517万+2.2%21.391.28
02/102,6152,6152,4502,490-3.86%478,4001961億9780万-2.08%20.491.23
02/092,6052,6202,5652,590-2.45%423,4002040億7723万+1.65%21.311.28
02/082,6202,6602,5952,655+1.34%221,8002091億9886万+4.2%21.841.31
02/052,6302,6352,5802,620-2.06%321,2002064億4106万+2.83%21.561.29
02/042,7102,7152,6652,675-2.37%293,2002107億7474万+4.94%22.011.32
02/032,6952,7502,6802,740+0.18%346,8002158億9637万+7.58%22.541.35
02/022,6902,7452,6852,735+0.55%302,6002155億240万+7.55%22.51.35
02/012,6752,7202,6702,720+1.87%339,8002143億2049万+7.09%22.381.34
01/292,5802,6852,5652,670+4.71%481,2002103億8077万+5.08%21.971.32
01/282,5252,5752,5052,550+0.79%249,0002009億2546万+0.28%20.981.26
01/272,4702,5352,4602,530+4.76%501,6001993億4957万-0.78%20.811.25
01/262,4302,4552,4102,415-1.63%231,4001902億8823万-5.7%19.871.19
01/252,4452,4702,4102,455+1.66%291,0001934億4000万-4.59%20.21.21
01/222,3602,4202,3152,415+5.23%395,0001902億8823万-6.43%19.871.19
01/212,4002,4102,2902,295-4.38%409,4001808億3291万-11.53%18.881.13
01/202,4702,4752,3952,400-2.04%329,8001891億631万-8.05%19.751.19
01/192,4452,4702,4302,450+0.2%431,6001930億4603万-6.6%20.161.21
01/182,4202,4652,4002,445-0.61%379,2001926億5206万-7.14%20.121.21
01/152,5002,5002,4502,460-0.2%334,8001938億3397万-7.03%20.241.22
01/142,4852,4952,4202,465-3.52%447,0001942億2794万-7.26%20.281.22
01/132,5152,5552,4702,555+1.59%310,0002013億1943万-4.24%21.021.26
01/122,5202,5552,5052,515-2.14%357,4001981億6766万-6.02%20.691.24
01/082,5352,6202,5352,570-0.19%597,2002025億134万-4.25%21.141.27
01/072,5702,6052,5452,575-0.77%509,0002028億9531万-4.31%21.181.27
01/062,5952,6252,5602,5950%549,4002044億7120万-3.75%21.351.28
01/052,6752,7252,5952,595-0.19%1,066,4002044億7120万-4%21.351.28
01/042,6502,6702,5852,600-2.26%332,6002048億6517万-4.02%21.391.28
2015
12/302,6502,6702,6302,660+0.95%237,4002095億9283万-1.99%33.931.55
12/292,6202,6352,5852,6350%212,8002076億2297万-2.95%33.611.54
12/282,5952,6402,5602,635-0.38%486,6002076億2297万-3.02%33.611.54
12/252,6652,6752,6252,645-0.56%715,4002084億1091万-2.72%33.741.54
12/242,7502,7502,6552,660-2.39%524,2002095億9283万-2.17%33.931.55
12/222,7452,7502,7052,725-0.55%271,8002147億1446万+0.22%34.761.59
12/212,7252,7502,6952,740+0.55%460,4002158億9637万+0.92%34.951.6
12/182,7952,8252,7152,725-2.68%790,8002147億1446万+0.52%34.761.59
12/172,7402,8052,7252,800+3.32%547,6002206億2403万+3.47%35.711.64
12/162,6852,7152,6702,710+1.69%236,0002135億3254万+0.41%34.561.58
12/152,7252,7352,6602,665-2.02%248,8002099億8680万-1.11%33.991.56
12/142,6902,7202,6802,720+0.37%310,6002143億2049万+1.15%34.691.59
12/112,7052,7402,7002,710-0.37%471,8002135億3254万+1.12%34.561.58
12/102,6852,7252,6852,720+0.37%290,0002143億2049万+1.83%34.691.59
12/092,7502,7502,6852,710-1.63%376,4002135億3254万+1.92%34.561.58
12/082,7452,7852,7402,7550%302,6002170億7829万+4.08%35.141.61
12/072,7302,7802,7302,755+1.47%236,2002170億7829万+4.47%35.141.61
12/042,7252,7452,7102,715-1.45%347,6002139億2652万+3.39%34.631.59
12/032,7252,7602,7202,755+0.73%210,0002170億7829万+5.23%35.141.61
12/022,7352,7502,7102,735+0.18%209,6002155億240万+4.91%34.881.6
12/012,7052,7302,7002,730+0.74%210,8002151億843万+5.16%34.821.59
11/302,7652,7702,7102,710-2.17%321,6002135億3254万+4.75%34.561.58
11/272,7602,7952,7602,770+0.73%242,6002182億6020万+7.53%35.331.62
11/262,6952,7902,6952,750+1.48%549,8002166億8432万+7.34%35.071.61
11/252,7252,7652,6952,710+0.56%528,8002135億3254万+6.4%34.561.58
11/242,6802,7052,6752,695+0.37%298,6002123億5063万+6.35%34.371.57
11/202,6702,6952,6702,685+0.56%269,6002115億6269万+6.38%34.251.57
11/192,6702,7052,6652,670+0.38%358,2002103億8077万+6.29%34.051.56
11/182,6652,6702,6502,660+0.57%242,6002095億9283万+6.36%33.931.55
11/172,6502,6702,6302,645+0.57%303,6002084億1091万+6.14%33.741.54
11/162,6102,6402,6002,630-0.57%311,0002072億2900万+6.05%33.541.54
11/132,6102,6652,5902,645+1.34%528,4002084億1091万+7.17%33.741.54
11/122,6002,6352,5802,610-0.19%329,6002056億5311万+6.23%33.291.52
11/112,6052,6202,5802,6150%434,0002060億4709万+6.95%33.351.53
11/102,5202,6202,5152,615+4.39%933,6002060億4709万+7.52%33.351.53
11/092,4502,5252,4302,505+0.4%792,4001973億7971万+3.51%31.951.46
11/062,4802,4952,4702,495+0.4%204,8001965億9177万+3.4%31.821.46
11/052,4352,4852,4252,485+2.26%303,0001958億383万+3.28%31.691.45
11/042,4452,4552,4202,430+0.62%213,0001914億7014万+1.38%30.991.42
11/022,4752,4752,4102,415-3.4%316,4001902億8823万+0.96%30.81.41
10/302,4752,5052,4602,500+0.81%293,0001969億8574万+4.65%31.891.46
10/292,5252,5302,4602,480-1.39%289,0001954億986万+4.25%31.631.45
10/282,4952,5202,4802,515+1.62%298,4001981億6766万+6.16%32.081.47
10/272,4802,5002,4552,475+0.2%220,8001950億1588万+4.87%31.571.45
10/262,5002,5002,4552,470-0.8%312,4001946億2191万+5.02%31.51.44
10/232,4802,5102,4752,490+1.84%397,8001961億9780万+6.32%31.761.45
10/222,4052,4702,4052,445+0.82%302,8001926億5206万+4.94%31.181.43
10/212,3702,4402,3502,425+2.32%372,0001910億7617万+4.53%30.931.42
10/202,4002,4052,3602,370-0.63%238,0001867億4248万+2.51%30.231.38
10/192,4402,4402,3752,385-2.25%447,4001879億2440万+3.29%30.421.39
10/162,4052,4452,4002,440+2.74%312,4001922億5808万+6.13%31.121.42