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
201610/1, 株式併合 2→1
2016
03/31234238232236+0.85%9,10047億7571万+2.16%27.791.59
03/30240240234234-2.5%26,25047億3524万+2.18%27.551.57
03/29240250238240-2.44%31,80048億5666万+5.26%28.261.61
03/28238254234246+6.96%166,35049億7807万+7.89%28.971.65
03/252302362302300%128,70046億5429万+1.32%27.081.55
03/24240250228230-6.5%242,05046億5429万+2.22%27.081.55
03/232442542442460%119,90049億7807万+9.82%28.971.65
03/22236270236246+6.03%571,50049億7807万+10.81%28.971.65
03/18236240232232-1.69%81,80046億9477万+5.45%27.321.56
03/17236238234236-0.84%79,20047億7571万+8.26%27.791.59
03/16234244234238-0.83%88,65048億1618万+10.19%28.021.6
03/15236240234240+0.84%14,65048億5666万+12.15%28.261.61
03/14242244236238+0.85%36,80048億1618万+11.74%28.021.6
03/11234238232236+1.72%30,65047億7571万+11.32%27.791.59
03/10236236230232+0.87%48,05046億9477万+10.48%27.321.56
03/09222242222230+3.6%177,80046億5429万+10.05%27.081.55
03/08222226218222-0.89%96,60044億9241万+6.73%26.141.49
03/07222226222224-0.88%53,80045億3288万+7.69%26.381.51
03/042222282222260%79,10045億7335万+9.18%26.611.52
03/032202302202260%83,00045億7335万+9.71%26.611.52
03/02214238214226+4.63%166,65045億7335万+10.24%26.611.52
03/01214220210216+1.89%23,25043億7099万+5.88%25.431.45
02/292162222102120%47,00042億9005万+4.43%24.961.42
02/26212214202212+0.95%53,65042億9005万+4.43%24.961.42
02/25212212208210+1.94%29,40042億4957万+3.45%24.731.41
02/24214216206206-1.9%17,85041億6863万+1.48%24.261.38
02/23216224208210-5.41%218,90042億4957万+3.45%24.731.41
02/22218232210222+1.83%134,90044億9241万+9.9%26.141.49
02/19198258198218+10.1%725,35044億1146万+7.92%25.671.47
02/18196200192198+3.13%42,80040億674万-1.49%23.311.33
02/171961961921920%4,85038億8532万-4.95%22.611.29
02/16194198192192-1.03%12,75038億8532万-5.42%22.611.29
02/15190196188194+5.43%20,40039億2580万-4.9%22.841.3
02/12194194182184-6.12%40,10037億2343万-10.24%21.671.24
02/10196202192196-1.01%65,10039億6627万-4.85%23.081.32
02/09200206194198-3.88%47,15040億674万-4.35%23.311.33
02/08202208196206+3%23,70041億6863万-0.96%24.261.38
02/05210220192200-4.76%102,30040億4721万-4.31%23.551.34
02/04204212204210+3.96%21,95042億4957万0%24.731.41
02/03208210202202-2.88%46,30040億8768万-3.81%23.781.36
02/022062102062080%9,10042億910万-0.95%24.491.4
02/01206208204208+2.97%16,85042億910万-0.95%24.491.4
01/29200202196202+1%21,75040億8768万-4.27%23.781.36
01/282002021962000%16,15040億4721万-5.21%23.551.34
01/27200210196200+2.04%55,35040億4721万-5.66%23.551.34
01/26200202192196-2.97%68,65039億6627万-7.98%23.081.32
01/25200212198202-0.98%46,30040億8768万-5.61%23.781.36
01/22202216202204-1.92%29,90041億2816万-4.67%24.021.37
01/212062162002080%21,30042億910万-3.26%24.491.4
01/20212212206208-0.95%11,40042億910万-3.7%24.491.4
01/19196222196210+7.14%59,70042億4957万-2.78%24.731.41
01/18200204184196-5.77%50,35039億6627万-9.68%23.081.32
01/15210212206208-2.8%48,30042億910万-4.59%24.491.4
01/14206214202214+0.94%60,70043億3052万-2.28%25.21.44
01/13208214206212+1.92%25,70042億9005万-3.2%24.961.42
01/12210218204208-3.7%48,30042億910万-5.02%24.491.4
01/08216220212216-0.92%30,70043億7099万-1.82%25.431.45
01/07216220214218-1.8%14,70044億1146万-0.91%25.671.47
01/062202222182220%7,65044億9241万+0.45%26.141.49
01/052202242182220%9,20044億9241万+0.45%26.141.49
01/04220228220222-2.63%33,95044億9241万+0.45%26.141.49
2015
12/30212230212228+5.56%62,25046億1382万+3.17%27.31.56
12/29212218212216+1.89%10,85043億7099万-2.26%25.861.48
12/282122182082120%13,05042億9005万-4.5%25.381.45
12/25212214208212-0.93%34,90042億9005万-4.5%25.381.45
12/242142162102140%17,75043億3052万-4.04%25.621.46
12/22216216212214-0.93%19,00043億3052万-4.46%25.621.46
12/21218222212216-1.82%57,95043億7099万-4%25.861.48
12/182202222182200%11,25044億5193万-2.22%26.341.5
12/172222242182200%24,20044億5193万-2.65%26.341.5
12/16220222218220-0.9%17,50044億5193万-3.08%26.341.5
12/152202222202220%25,00044億9241万-2.2%26.581.52
12/142202222162220%33,50044億9241万-2.63%26.581.52
12/112222222202220%28,45044億9241万-2.63%26.581.52
12/102222222202220%41,55044億9241万-2.63%26.581.52
12/09224224222222-0.89%12,55044億9241万-2.63%26.581.52
12/082242262222240%13,05045億3288万-2.18%26.821.53
12/072242262222240%20,95045億3288万-2.18%26.821.53
12/042242262222240%32,10045億3288万-2.18%26.821.53
12/03224226222224-0.88%17,95045億3288万-2.61%26.821.53
12/02224226222226+0.89%41,50045億7335万-1.74%27.061.54
12/01224226224224-0.88%27,30045億3288万-2.61%26.821.53
11/302242262242260%14,25045億7335万-1.74%27.061.54
11/27226228224226+0.89%16,90045億7335万-1.74%27.061.54
11/262242262242240%55,15045億3288万-2.61%26.821.53
11/25228234224224-2.61%75,30045億3288万-2.61%26.821.53
11/24228236228230-0.86%27,65046億5429万0%27.541.57
11/20228232228232+1.75%26,85046億9477万+0.87%27.781.59
11/19226232226228-1.72%35,10046億1382万-0.87%27.31.56
11/18228236226232+0.87%61,40046億9477万+1.31%27.781.59
11/17228232226230-0.86%28,20046億5429万+0.44%27.541.57
11/16228234226232-0.85%41,75046億9477万+1.31%27.781.59
11/13234240230234-1.68%61,30047億3524万+2.18%28.021.6
11/12238240234238-0.83%23,15048億1618万+3.93%28.491.63
11/11234246234240+2.56%135,20048億5666万+4.8%28.731.64
11/10228236226234+1.74%61,25047億3524万+2.63%28.021.6
11/092302362262300%105,55046億5429万+0.88%27.541.57
11/06228256226230+1.77%477,95046億5429万+0.88%27.541.57
11/052242262222260%9,00045億7335万-0.88%27.061.54
11/04228228222226-1.74%29,55045億7335万-0.88%27.061.54