株価チャート

2015/10/08～2016/03/11

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
20175/1, 株式分割 1→1.05
2016
03/112,9243,0002,9242,924+2.33%735155億8178万+4.42%18.571.39
03/102,8572,8572,8572,8570%105152億2650万+2.15%18.151.36
03/092,8572,8572,8572,857-1.15%315152億2650万+2.37%18.151.36
03/082,8863,0242,8862,890-0.33%1,155154億414万+3.75%18.361.38
03/042,8382,9002,8002,9000%420154億5489万+4.39%18.421.38
03/032,8382,9052,8382,900+1.5%525154億5489万+4.58%18.421.38
03/022,8572,9292,8572,857+1.35%525152億2650万+3.18%18.151.36
02/292,8192,8242,8192,8190%420150億2348万+1.99%17.911.34
02/262,8102,8192,8102,819+0.34%630150億2348万+2.25%17.911.34
02/252,7902,8102,7902,810+1.03%210149億7272万+2.09%17.851.34
02/242,7812,7812,7812,7810%105148億2046万+1.2%17.671.33
02/232,7812,7812,7812,7810%105148億2046万+1.31%17.671.33
02/222,7812,8282,7812,781-1.68%420148億2046万+1.49%17.671.33
02/192,8192,8292,8192,829+0.34%840150億7423万+3.12%17.971.35
02/182,8192,8192,8192,819+2.07%315150億2348万+2.7%17.911.34
02/172,7142,7622,7142,762+1.75%315147億1895万+0.47%17.541.32
02/162,7142,7142,7142,714+1.14%105144億6517万-1.48%17.241.29
02/152,6682,7252,6682,684+1.73%735143億275万-2.94%17.051.28
02/122,7192,7192,6382,638-3.48%945140億5913万-4.97%16.761.26
02/102,7342,7342,7332,733-0.31%735145億6668万-2%17.361.3
02/092,7612,7612,7422,742-0.42%210146億1236万-1.97%17.421.31
02/082,8572,8572,7522,753-3.6%525146億7327万-1.84%17.491.31
02/052,7242,8562,7142,856+3.41%420152億2142万+1.57%18.141.36
02/042,7242,7622,7242,762+0.69%315147億1895万-1.78%17.541.32
02/032,7632,7632,7432,743-3.06%420146億1744万-2.53%17.421.31
02/022,7612,8302,7612,830+4.28%420150億7931万+0.48%17.971.35
02/012,7712,7712,7132,713-0.38%315144億6009万-3.58%17.241.29
01/292,7052,7242,6902,724+0.7%315145億1593万-3.34%17.31.3
01/282,7622,7622,7052,705-2.07%840144億1442万-4.12%17.181.29
01/272,8102,8102,7622,762-1.69%315147億1895万-2.27%17.541.32
01/262,7282,8102,7282,810+3%630149億7272万-0.62%17.851.34
01/252,7282,7282,7282,728+3.39%105145億3623万-3.52%17.331.3
01/212,6952,6952,6382,638-2.46%735140億5913万-6.85%16.761.26
01/202,7052,7052,7052,7050%105144億1442万-4.69%17.181.29
01/182,7132,7132,7052,705-0.32%1,155144億1442万-4.93%17.181.29
01/152,6762,7132,6762,713+2.22%525144億6009万-4.9%17.241.29
01/142,7812,8302,6192,654-7.1%6,930141億4541万-7.19%16.861.26
01/132,8572,8572,8572,857-0.99%105152億2650万-0.38%18.151.36
01/122,8952,8952,8572,886-0.66%1,050153億7876万+0.58%18.331.38
01/082,8762,9052,8762,9050%210154億8027万+1.25%18.451.38
01/072,9142,9142,8572,905-2.56%1,155154億8027万+1.28%18.451.38
01/062,9953,0002,9242,981+0.97%1,365158億8631万+3.94%18.941.42
01/052,8862,9522,8712,9520%1,575157億3405万+3.05%18.751.41
01/042,8862,9672,8622,952+0.65%945157億3405万+3.12%18.751.41
2015
12/302,8862,9522,8862,933-0.48%1,995156億3254万+2.56%18.631.4
12/292,9482,9522,8862,948+0.16%1,155157億867万+3.21%18.721.4
12/282,8622,9432,8622,943+3%1,260156億8329万+3.22%18.691.4
12/252,8142,8572,8142,857+1.52%1,995152億2650万+0.43%18.151.36
12/242,7642,8142,7622,814+0.85%1,680149億9810万-1.01%17.881.34
12/222,7712,7902,7712,790+0.65%735148億7121万-1.85%17.731.33
12/212,7792,8102,7712,772-1.39%630147億7478万-2.45%17.611.32
12/182,7952,8422,7952,811+0.41%315149億8287万-1.25%17.861.34
12/172,8192,8192,8002,800-0.68%315149億2197万-1.72%17.791.33
12/162,8242,8902,7962,819+0.68%1,365150億2348万-1.19%17.911.34
12/152,8002,8002,8002,8000%1,155149億2197万-1.93%17.791.33
12/142,8002,8002,7832,800-1.64%525149億2197万-2.06%17.791.33
12/112,8102,8562,7812,847+1.29%2,940151億7066万-0.64%18.081.36
12/102,7862,8102,7632,810-2.45%4,095149億7780万-2.01%17.851.34
12/092,8862,8862,8572,881-0.17%420153億5338万+0.35%18.31.37
12/082,8862,8862,8862,8860%105153億7876万+0.44%18.331.38
12/072,8382,8862,8382,886+0.66%315153億7876万+0.27%18.331.38
12/042,8812,8812,8672,867-0.5%315152億7725万-0.64%18.211.37
12/032,9142,9142,8812,8810%210153億5338万-0.42%18.31.37
12/022,8952,9142,8492,8810%735153億5338万-0.83%18.31.37
12/012,8532,8902,8432,881-0.82%2,310153億5338万-1.24%18.31.37
11/302,9242,9242,9052,905-0.16%630154億8027万-0.76%18.451.38
11/272,9102,9142,9102,910+0.16%1,050155億565万-0.94%18.481.39
11/262,8812,9052,8812,905+1.16%315154億8027万-1.43%18.451.38
11/252,8482,9432,8472,871+0.87%2,205153億263万-2.89%18.241.37
11/242,8082,8472,8002,847+1.32%1,470151億7066万-4.06%18.081.36
11/202,7622,8102,7622,810+0.96%840149億7272万-5.66%17.851.34
11/192,8072,8472,7512,783-1.62%3,780148億3061万-6.9%17.681.33
11/182,8322,8322,7192,829+0.85%10,290150億7423万-5.75%17.971.35
11/172,7952,8342,7942,805+1.06%2,205149億4734万-6.79%17.821.34
11/162,8762,8762,7502,775-3.51%6,195147億9000万-8.07%17.631.32
11/132,8672,8762,8672,8760%525153億2801万-5.14%18.271.37
11/122,8862,8952,8672,876-0.49%1,050153億2801万-5.39%18.271.37
11/112,8862,9052,8862,890+0.33%1,785154億414万-5.23%18.361.38
11/102,9002,9052,8812,881-0.82%1,470153億5338万-5.88%18.31.37
11/092,9332,9482,8812,905-0.97%1,260154億8027万-5.41%18.451.38
11/062,9052,9332,8862,9330%840156億3254万-5.01%18.631.4
11/052,8862,9332,8862,933+1.65%840156億3254万-5.5%18.631.4
11/042,9332,9332,8572,886-1.62%2,310153億7876万-7.51%18.331.38
11/023,0003,0002,8542,933-2.22%3,570156億3254万-6.61%18.631.4
10/303,0003,1142,9573,000-1.87%7,560159億8782万-5%19.061.43
10/293,0863,1243,0193,057-0.77%2,625162億9235万-3.47%19.421.46
10/282,9763,0812,9623,081-3%8,820164億1924万-2.75%19.571.47
10/273,1863,2193,1673,176+0.15%9,135169億2679万+0.39%20.181.51
10/263,1523,1763,1523,171+0.76%4,620169億141万+0.52%20.151.51
10/233,1433,1623,1433,148-0.15%3,885167億7452万-0.08%19.991.5
10/223,1483,1673,1483,152+0.15%2,520167億9990万+0.14%20.031.5
10/213,1623,1713,1433,148-0.45%2,835167億7452万-0.2%19.991.5
10/203,1293,1673,1293,162+1.07%3,045168億5066万+0.12%20.091.51
10/193,1763,1763,1293,129+0.46%1,680166億7301万-1.03%19.871.49
10/163,0863,1143,0863,114+0.93%1,470165億9688万-1.66%19.781.48
10/153,0673,0863,0673,086+0.62%840164億4462万-2.84%19.61.47
10/143,0383,0673,0383,067+0.62%1,995163億4311万-3.75%19.481.46
10/133,0383,0483,0243,048-0.16%2,730162億4160万-4.64%19.361.45
10/093,0673,0953,0293,052-1.23%3,465162億6697万-4.7%19.391.45
10/083,0903,1053,0623,090+0.15%1,995164億6999万-3.72%19.631.47