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
03/311,0601,0701,0301,030-1.9%22,50040億7880万-7.46%-1.27
03/301,0501,0601,0401,0500%11,60041億5800万-5.83%-1.3
03/291,0701,0701,0401,050-2.78%13,60041億5800万-6%-1.3
03/281,0801,0801,0701,0800%5,30042億7680万-3.49%-1.34
03/251,1101,1101,0801,080-0.92%11,60042億7680万-3.49%-1.34
03/241,1101,1101,0901,090-0.91%10,00043億1640万-2.68%-1.35
03/231,1201,1301,1001,100-0.9%7,80043億5600万-1.61%-1.36
03/221,1201,1201,1101,1100%14,30043億9560万-0.54%-1.37
03/181,1501,1501,0801,110-2.63%31,40043億9560万-0.18%-1.37
03/171,1601,1701,1401,140-0.87%8,70045億1440万+3.07%-1.41
03/161,1801,1801,1501,150-2.54%12,10045億5400万+4.07%-1.42
03/151,1701,1901,1701,180+1.72%4,50046億7280万+6.88%-1.46
03/141,1701,1901,1601,1600%16,30045億9360万+5.17%-1.43
03/111,1401,1801,1401,1600%9,10045億9360万+5.17%-1.43
03/101,1501,1701,1301,160+2.65%7,40045億9360万+5.07%-1.43
03/091,1601,1601,1001,130-2.59%26,30044億7480万+2.17%-1.4
03/081,2001,2001,1501,160-2.52%30,20045億9360万+4.5%-1.43
03/071,1601,2101,1601,190+4.39%41,90047億1240万+6.63%-1.47
03/041,1401,1601,1101,1400%25,70045億1440万+2.15%-1.41
03/031,1201,1401,1201,140+0.88%8,80045億1440万+2.06%-1.41
03/021,0901,1601,0901,130+5.61%35,10044億7480万+0.89%-1.4
03/011,0601,0901,0601,070+0.94%5,40042億3720万-4.8%-1.32
02/291,0901,1001,0601,060-0.93%6,60041億9760万-6.19%-1.31
02/261,1001,1101,0601,070-1.83%15,00042億3720万-5.81%-1.32
02/251,0701,0901,0701,090+1.87%5,80043億1640万-4.22%-1.35
02/241,0801,1001,0701,070-2.73%6,20042億3720万-6.14%-1.32
02/231,1201,1201,1001,1000%3,70043億5600万-4.01%-1.36
02/221,0801,1201,0801,100+1.85%5,10043億5600万-4.35%-1.36
02/191,0901,1001,0601,080-2.7%15,50042億7680万-6.57%-1.34
02/181,0601,1101,0501,110+5.71%14,70043億9560万-4.72%-1.37
02/171,0401,0701,0301,0500%6,90041億5800万-10.64%-1.3
02/161,0101,0701,0101,050+3.96%15,30041億5800万-11.62%-1.3
02/151,0001,0209801,010+5.21%25,50039億9960万-16.04%-1.25
02/121,0001,030960960-12.73%23,00038億160万-21.44%-1.19
02/101,1301,1401,0501,100-2.65%19,80043億5600万-11.58%-1.36
02/091,1401,1501,1301,130-2.59%12,80044億7480万-10.46%-1.4
02/081,1201,1901,1201,160+0.87%7,40045億9360万-9.16%-1.43
02/051,1901,1901,1101,150-4.17%22,70045億5400万-11.06%-1.42
02/041,1801,2201,1801,200+0.84%5,70047億5200万-8.19%-1.48
02/031,2001,2201,1901,190-4.03%14,70047億1240万-9.85%-1.47
02/021,2501,2701,2301,240-4.62%44,70049億1040万-6.98%-1.53
02/011,2101,3001,2101,300+9.24%36,00051億4800万-3.2%-1.61
01/291,1901,1901,1401,190+0.85%28,20047億1240万-11.98%-1.47
01/281,2001,2101,1801,180-2.48%24,80046億7280万-13.68%-1.46
01/271,2101,2401,1901,210-0.82%21,90047億9160万-12.57%-1.5
01/261,2301,2301,2001,220-1.61%26,30048億3120万-12.98%-1.51
01/251,2001,2401,1901,240+4.2%35,90049億1040万-12.68%-1.53
01/221,1601,2001,1401,190+6.25%14,90047億1240万-17.25%-1.47
01/211,1701,2201,1101,120-3.45%30,20044億3520万-23.65%-1.38
01/201,2301,2401,1601,160-4.92%26,60045億9360万-22.36%-1.43
01/191,2101,2301,2001,220+1.67%22,70048億3120万-19.63%-1.51
01/181,1901,2101,1501,200-2.44%40,00047億5200万-22.13%-1.48
01/151,3301,3401,2301,230-6.11%40,40048億7080万-20.9%-1.52
01/141,3501,3501,3101,310-4.38%18,80051億8760万-16.13%-1.62
01/131,3801,4101,3701,370+0.74%19,30054億2520万-12.4%-1.69
01/121,4201,4201,3601,360-5.56%16,80053億8560万-13.15%-1.68
01/081,4501,4501,4201,440-2.04%26,10057億240万-8.16%-1.78
01/071,5101,5201,4501,470-3.92%40,40058億2120万-6.25%-1.82
01/061,5401,5701,5101,530-0.65%45,80060億5880万-2.17%-1.89
01/051,5201,5701,5101,540+1.99%39,30060億9840万-1.16%-1.9
01/041,5301,5501,5101,510-2.58%32,30059億7960万-2.71%-1.87
2015
12/301,5201,5501,5101,550+2.65%21,20061億3800万+0.19%-1.92
12/291,5101,5301,5101,510-1.31%24,50059億7960万-2.01%-1.87
12/281,5201,5401,5101,530+1.32%21,30060億5880万-0.39%-1.89
12/251,4801,5501,4801,510+1.34%75,30059億7960万-1.31%-1.87
12/241,5201,5401,4801,490-1.97%71,60059億40万-2.23%-1.84
12/221,5501,5701,5201,520-3.18%62,70060億1920万+0.07%-1.88
12/211,6001,6001,5101,570-2.48%183,60062億1720万+3.77%-1.94
12/181,6101,7001,6001,610-1.83%304,60063億7560万+6.91%-1.99
12/171,6901,7001,6301,640-2.96%208,20064億9440万+9.55%-2.03
12/161,7401,7401,6601,690+1.2%250,50066億9240万+13.58%-2.09
12/151,8501,8801,6601,670-13.02%685,00066億1320万+13.14%-2.07
12/141,7801,9901,7301,920+6.08%1,144,30076億320万+31.15%-2.37
12/111,7301,8201,6501,810+4.02%815,10071億6760万+25.52%-2.24
12/101,7901,9601,6501,740-3.87%2,465,50068億9040万+22.19%-2.15
12/091,5701,9001,5301,810+16.77%1,576,50071億6760万+28.28%-2.24
12/081,4701,5801,4701,550+11.51%495,20061億3800万+11.19%-1.92
12/071,4001,4501,3901,390+0.72%28,30055億440万+0.07%-1.72
12/041,4001,4001,3801,380-1.43%10,00054億6480万-0.86%-1.71
12/031,4201,4201,3901,400-1.41%14,30055億4400万+0.36%-1.73
12/021,4701,4901,4001,420-1.39%32,10056億2320万+1.72%-1.76
12/011,3801,5301,3701,440+5.11%55,50057億240万+3.08%-1.78
11/301,3601,3701,3501,3700%5,60054億2520万-1.86%-1.69
11/271,4001,4101,3601,370-2.14%9,70054億2520万-2.07%-1.69
11/261,3901,4301,3901,400+0.72%11,80055億4400万0%-1.73
11/251,3901,3901,3801,3900%3,40055億440万-0.64%-1.72
11/241,3801,3901,3601,3900%5,20055億440万-0.5%-1.72
11/201,3901,3901,3601,390+1.46%2,80055億440万-0.57%-1.72
11/191,3701,3801,3701,3700%2,80054億2520万-2%-1.69
11/181,3501,3701,3501,3700%6,50054億2520万-2.14%-1.69
11/171,3701,3701,3601,3700%6,10054億2520万-2.42%-1.69
11/161,3601,3701,3601,370-0.72%3,40054億2520万-2.63%-1.69
11/131,3801,3801,3701,380-1.43%3,30054億6480万-2.13%-1.71
11/121,4001,4101,3901,400-0.71%6,30055億4400万-0.78%-1.73
11/111,4201,4301,3901,410+1.44%13,10055億8360万0%-1.74
11/101,3801,3901,3701,390+0.72%3,70055億440万-1.42%-1.72
11/091,3701,3901,3701,380+0.73%3,90054億6480万-2.13%-1.71
11/061,3601,3801,3501,370+0.74%4,00054億2520万-2.97%-1.69
11/051,3801,3801,3601,360-2.86%10,20053億8560万-3.75%-1.68
11/041,4101,4101,4001,4000%3,70055億4400万-1.06%-1.73