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
2016
03/311,3641,3661,3611,361+0.07%1,00036億7905万-4.15%5.260.95
03/301,3561,3631,3561,360-0.51%3,40036億7635万-4.23%5.250.95
03/291,3521,3671,3501,367-1.8%4,00036億9527万-3.73%5.280.96
03/281,4501,4551,3801,392-2.45%3,90037億6285万-2.04%5.380.97
03/251,4451,4491,4271,427-1.59%2,30038億5746万+0.56%5.511
03/241,4551,4551,4451,450-0.14%1,60039億1964万+2.4%5.61.02
03/231,4501,4611,4491,452+0.14%5,20039億2504万+2.98%5.611.02
03/221,4361,4651,4031,450+0.14%3,60039億1964万+3.2%5.61.02
03/181,4501,4831,4211,448-0.62%4,60039億1423万+3.43%5.591.01
03/171,5191,5191,4551,457-4.65%4,60039億3856万+4.52%5.631.02
03/161,5291,5291,5191,528+0.86%1,30041億3048万+9.85%5.91.07
03/151,4941,5371,4941,515-1.24%3,60040億9534万+9.31%5.851.06
03/141,5501,5511,4801,534+2.06%9,90041億4670万+11%5.931.07
03/111,4611,5151,4611,503+3.02%5,80040億6290万+9.15%5.811.05
03/101,4121,4591,4121,459+3.48%4,40039億4396万+6.03%5.641.02
03/091,3851,4101,3851,410+1.37%2,80038億1151万+2.55%5.450.99
03/081,4121,4121,3881,391-1.49%1,70037億6015万+1.02%5.370.97
03/071,4111,4131,3951,412+0.71%3,70038億1691万+2.24%5.450.99
03/041,3951,4021,3951,402+0.5%1,50037億8988万+1.37%5.420.98
03/031,4001,4111,3851,395+1.09%2,50037億7096万+0.79%5.390.98
03/021,3761,3871,3761,380+0.58%3,40037億3041万-0.43%5.330.97
03/011,3491,3721,3401,372+1.7%1,90037億879万-1.08%5.30.96
03/01株式分割 1→2
02/291,3591,3721,3331,349+2.82%3,90036億4661万-3.02%5.210.94
02/261,3701,3751,3121,312-4.23%2,80035億4659万-5.81%5.070.92
02/251,3511,4101,3511,370+0.29%2,50037億338万-1.51%5.290.96
02/241,3681,3681,3501,366-0.11%3,00036億9257万-1.8%5.280.96
02/231,3631,3681,3501,368-1.26%7,80036億9662万-1.9%5.280.96
02/221,3471,3851,3471,385+2.82%2,60037億4393万-0.86%5.350.97
02/191,3161,3471,3161,347+0.52%1,60036億4121万-3.85%5.20.94
02/181,3501,3501,3231,340+3%1,40036億2228万-4.83%5.180.94
02/171,3011,4001,3001,301-1.89%6,80035億1686万-7.99%5.030.91
02/161,3841,3851,3011,326-0.93%5,00035億8444万-6.62%5.120.93
02/151,3501,3851,3391,339+4.16%5,20036億1823万-6.14%5.170.94
02/121,2941,3451,2751,285-7.79%13,80034億7361万-10.27%4.960.9
02/101,3981,3981,3201,394-0.29%6,00037億6690万-3.3%5.380.98
02/091,3961,3981,3711,398-1.17%5,00037億7772万-3.49%5.40.98
02/081,4001,4141,4001,414+0.18%4,00038億2232万-2.75%5.460.99
02/051,4701,4701,4121,412-3.65%9,20038億1556万-3.19%5.450.99
02/041,4431,4721,4431,465+1.52%2,80039億6018万+0.41%5.661.03
02/031,4601,4701,4361,443-1.67%11,20039億71万-0.96%5.571.01
02/021,4851,4851,4651,468-1.51%6,80039億6694万+0.72%5.671.03
02/011,5051,5051,4701,490+3.01%10,60040億2776万+2.26%5.761.04
01/291,4331,4471,4251,447+0.21%3,60039億1017万-0.92%5.591.01
01/281,4131,4441,4131,444+0.91%1,60039億206万-1.53%5.581.01
01/271,4411,4481,4301,431+1.02%3,80038億6692万-2.95%5.531
01/261,3901,4501,3611,416-3.77%10,20038億2773万-4.45%5.470.99
01/251,4511,4721,4111,472+5.03%7,00039億7775万-1.24%5.681.03
01/221,3101,4011,3101,401+11.19%7,00037億8718万-6.29%5.410.98
01/211,3311,3441,2601,260-7.05%14,00034億603万-16.45%4.870.88
01/201,4661,4981,3561,356-7.16%10,80036億6418万-11%5.240.95
01/191,4431,4901,4431,460+1.21%4,20039億4667万-4.58%5.641.02
01/181,4441,4681,4431,443-2.2%3,40038億9936万-5.96%5.571.01
01/151,5501,5731,4501,475-2.64%13,20039億8722万-4.28%5.71.03
01/141,4501,5251,4371,515+0.17%6,40040億9534万-2.19%5.851.06
01/131,5151,5651,5031,513+4.31%17,40040億8859万-2.61%5.841.06
01/121,4501,5831,4001,450-1.69%47,60039億1964万-6.75%5.61.02
01/081,4531,5051,4531,475-0.2%5,40039億8722万-5.14%5.71.03
01/071,5081,5081,4651,478-1.79%5,80039億9532万-4.95%5.711.04
01/061,5951,5951,4881,505-4.29%8,00040億6831万-3.03%5.811.05
01/051,5981,5981,5501,573+1.62%2,80042億5078万+2.24%6.071.1
01/041,5401,6251,5401,548+1.81%9,20041億8320万+1.88%5.981.08
2015
12/301,4481,5201,4481,520+6.63%8,60041億886万+1.2%5.871.06
12/291,4081,4511,4081,426+0.32%4,40038億5341万-4.07%5.511
12/281,4531,4551,4151,421-2.34%6,20038億4124万-3.6%5.491
12/251,4511,4851,4501,455-0.44%11,00039億3315万-0.48%5.621.02
12/241,5501,5501,4561,462-6.16%11,40039億5072万+0.79%5.651.02
12/221,5731,5901,5581,558-2.5%4,60042億1023万+8.46%6.021.09
12/211,6381,6381,5151,598-2.59%14,00043億1836万+12.58%6.171.12
12/181,6951,6951,6381,640+0.15%8,40044億3324万+16.98%6.341.15
12/171,7281,7281,6181,638+1.39%14,60044億2649万+19.09%6.331.15
12/161,6601,7051,6051,615+1.89%15,00043億6566万+19.9%6.241.13
12/151,7151,8351,4551,585-8.51%50,60042億8457万+20.08%6.121.11
12/141,6451,7481,5831,733+5.32%36,40046億8329万+33.78%6.691.21
12/111,5701,6501,5381,645+7.17%15,00044億4676万+29.94%6.351.15
12/101,5051,5351,5051,535-0.97%5,60041億4941万+23.79%5.931.07
12/091,5901,6001,5031,550-4.62%13,00041億8996万+27.15%5.991.09
12/081,6251,6251,5801,625-1.81%7,60043億9270万+35.87%6.281.14
12/071,6651,6951,6101,655+1.53%21,00044億7379万+41.33%6.391.16
12/041,5601,6451,5301,630+3.99%25,80044億621万+42.23%6.31.14
12/031,5131,6981,5131,568+8.1%61,40042億3726万+39.71%6.061.1
12/021,4581,4631,4311,450-1.86%25,60039億1964万+31.7%5.61.02
12/011,4501,5831,4351,478+5.54%143,00039億9397万+36.05%5.711.03
11/301,4001,4001,4001,400+21.74%26,00037億8448万+30.72%5.410.98
11/271,1151,1501,1151,150+4.31%4,20031億868万+8.59%4.440.81
11/261,1011,1101,0881,103-0.09%3,40029億8027万+4.3%4.260.77
11/251,1281,1281,1021,104-2.17%5,20029億8298万+4.5%4.260.77
11/241,1271,1281,1271,128+0.13%2,40030億4920万+6.92%4.360.79
11/201,1231,1311,1221,127-0.71%2,20030億4515万+7.08%4.350.79
11/191,1351,1441,1261,135-0.04%2,40030億6678万+8.15%4.380.79
11/181,1221,1351,1221,135+1.29%6,00030億6813万+8.61%4.380.79
11/171,1401,1481,1161,121-1.32%10,80030億2893万+7.53%4.330.78
11/161,0951,1851,0951,136-2.45%63,00030億6948万+9.39%4.390.8
11/131,1641,1641,1641,164+20.75%12,80031億4652万+12.68%4.50.82
11/12938973938964+2.94%4,80026億588万-6.23%3.720.68
11/119339509289370%6,20025億3154万-9.08%3.620.66
11/10975980933937-4.15%13,20025億3154万-9.34%3.620.66
11/091,0001,000975977-2.93%4,00026億4102万-5.6%3.770.68
11/069961,0089941,007+1.26%1,60027億2077万-2.85%3.890.7
11/051,0051,012992994-1.09%2,20026億8698万-4.05%3.840.7
11/049841,0059841,005+2.29%6,00027億1671万-2.99%3.880.7