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, 株式分割 1→4
2016
03/311,0751,0861,0531,078+2.5%411,600663億8865万+9.28%6.891.26
03/301,0211,0791,0211,051+3.7%303,200647億7129万+7.6%6.721.23
03/291,0031,0169961,014-2.05%163,600624億6078万+4.62%6.481.19
03/281,0251,0351,0211,035+1.35%95,600637億7007万+7.37%6.621.21
03/251,0361,0361,0081,021-0.73%99,600629億2288万+6.71%6.531.2
03/241,0431,0431,0281,029-1.32%110,400633億8499万+8.18%6.581.21
03/231,0451,0551,0401,043-0.24%84,800642億3217万+10.55%6.671.22
03/221,0481,0531,0301,045+1.46%134,000643億8621万+11.76%6.681.22
03/181,0251,0311,0141,030+0.37%80,400634億6200万+10.99%6.591.21
03/171,0351,0511,0181,026-0.24%115,200632億3095万+11.79%6.561.2
03/161,0381,0391,0251,029-0.72%162,400633億8499万+13.05%6.581.21
03/151,0151,0401,0131,036+2.85%246,400638億4709万+14.88%6.631.21
03/149861,0149861,008+2.94%205,200620億7570万+12.32%6.441.18
03/11960984953979+1.16%147,600603億431万+9.73%6.261.15
03/10985985963968-0.51%88,400596億1115万+8.71%6.191.13
03/09965979959973+0.26%186,000599億1922万+9.39%6.221.14
03/08953973940970+1.84%166,400597億6519万+8.99%6.211.14
03/07955961943953+1.74%116,800586億8695万+6.78%6.091.12
03/04930949923936+1.9%188,000576億8573万+4.96%5.991.1
03/03934934915919-0.94%94,800566億749万+3%5.881.08
03/02913931913928+4.36%136,000571億4661万+3.98%5.931.09
03/01888898876889+0.14%78,400547億5908万-0.25%5.691.04
02/299059138888880%116,000546億8207万-0.62%5.681.04
02/26908919878888-2.07%200,800546億8207万-0.73%5.681.04
02/25859909859906+5.53%182,800558億3732万+1.37%5.81.06
02/24851878845859+0.15%112,800529億1067万-3.84%5.491.01
02/23889893853858-3.24%163,200528億3366万-4.19%5.491
02/22853889851886+2.31%173,200546億505万-1.2%5.671.04
02/19848866848866+1.17%144,800533億7278万-3.54%5.541.01
02/18866868844856+0.88%154,000527億5664万-4.97%5.481
02/17838858835849+0.59%233,600522億9454万-6.11%5.430.99
02/16839864819844-1.03%480,400519億8647万-6.87%5.40.99
02/15825853818853+9.47%357,200525億2559万-6.32%5.451
02/12775794755779-5.46%655,200479億8159万-14.89%4.980.91
02/10855858818824-2.95%482,800507億5420万-10.75%5.270.97
02/09869869835849-5.83%316,000522億9454万-8.64%5.430.99
02/08874910871901+2.27%218,800555億2925万-3.61%5.771.06
02/05898906866881-4.47%354,400542億9698万-6.15%5.641.03
02/04960960914923-4.16%281,200568億3854万-2.28%5.91.08
02/03961965949963-1.66%187,200593億309万+1.74%6.161.13
02/021,0041,015978979-3.93%156,000603億431万+3.46%6.261.15
02/019981,0239951,019+4.89%325,600627億6885万+7.69%6.521.19
01/29919971906971+5.71%467,600598億4220万+2.89%6.211.14
01/28923933913919-1.34%178,400566億749万-2.67%5.881.08
01/27924944919931+2.62%196,400573億7766万-1.66%5.961.09
01/26918925908908-2.81%134,800559億1434万-4.47%5.811.06
01/25921939905934+2.61%174,800575億3169万-2.12%5.971.09
01/22903914888910+2.54%248,400560億6837万-4.91%5.821.07
01/21873903871888-0.14%580,800546億8207万-7.65%5.681.04
01/20900901878889-1.66%489,200547億5908万-8%5.691.04
01/19900915890904-0.55%142,000556億8329万-7.02%5.781.06
01/18894914885909-0.41%178,800559億9135万-6.99%5.811.06
01/15943943908913-1.88%113,200562億2241万-7.17%5.841.07
01/14905934899930-0.93%174,000573億64万-5.97%5.951.09
01/13914940908939+4.74%192,000578億3976万-5.56%6.011.1
01/12948960895896-5.78%372,400552億2118万-10.29%5.731.05
01/08955965939951-1.3%297,200586億993万-5.35%6.091.11
01/07971976955964-1.15%165,600593億8010万-4.48%6.171.13
01/06985991971975-1.02%95,200600億7326万-3.75%6.241.14
01/059961,000983985-1.38%132,000606億8939万-3.05%6.31.15
01/041,0041,014996999-0.5%157,600615億3658万-1.99%6.391.17
2015
12/309991,0069951,004+0.88%61,200618億4465万-1.69%6.421.18
12/29994999973995+1.53%101,200613億553万-2.83%6.361.17
12/28970983960980+1.69%75,200603億8132万-4.39%6.271.15
12/259649709619640%170,400593億8010万-6.16%6.171.13
12/24988988964964-2.03%134,400593億8010万-6.34%6.171.13
12/22978991978984+0.38%107,600606億1237万-4.58%6.291.15
12/21994995971980-1.38%194,400603億8132万-5.04%6.271.15
12/181,0001,025994994-0.75%172,400612億2851万-3.8%6.361.16
12/171,0061,0151,0001,001+0.5%177,200616億9061万-3.26%6.41.17
12/161,0101,011993996-0.5%179,600613億8254万-3.93%6.371.17
12/151,0081,0161,0001,001-1.84%210,000616億9061万-3.54%6.41.17
12/141,0031,0219901,020+0.25%235,200628億4587万-1.92%6.521.2
12/111,0161,0311,0141,018-1.09%263,200626億9183万-2.26%6.511.19
12/101,0261,0351,0251,029-0.72%232,000633億8499万-1.56%6.581.21
12/091,0451,0511,0311,036-2.47%180,800638億4709万-1.31%6.631.21
12/081,0631,0661,0481,063+0.12%162,400654億6445万+0.52%6.81.24
12/071,0491,0711,0491,061+1.43%124,800653億8743万-0.16%6.791.24
12/041,0501,0551,0411,046-1.41%137,200644億6322万-2.13%6.691.23
12/031,0531,0641,0511,061+0.95%130,000653億8743万-1.37%6.791.24
12/021,0701,0701,0511,051-1.06%181,200647億7129万-2.75%6.721.23
12/011,0731,0751,0531,0630%118,800654億6445万-2.25%6.81.24
11/301,0511,0651,0401,063+1.07%206,400654億6445万-2.7%6.81.24
11/271,0561,0631,0461,051-0.71%128,400647億7129万-4.17%6.721.23
11/261,0681,0681,0511,059+0.83%180,400652億3339万-4.01%6.771.24
11/251,0581,0761,0501,050-1.87%259,600646億9428万-5.23%6.721.23
11/241,0251,0711,0251,070+4.39%344,000659億2655万-3.95%6.841.25
11/201,0131,0251,0091,025+0.37%254,800631億5394万-8.48%6.561.2
11/191,0211,0301,0131,021+0.62%217,200629億2288万-9.46%6.531.2
11/181,0101,0201,0061,015+0.74%252,400625億3780万-10.57%6.491.19
11/171,0251,0251,0051,008-0.86%196,800620億7570万-12.01%6.441.18
11/161,0111,0191,0061,016-0.25%139,200626億1482万-11.94%6.51.19
11/131,0201,0241,0111,019-1.21%196,800627億6885万-12.4%6.521.19
11/121,0581,0711,0261,031-1.43%286,800635億3902万-11.93%6.61.21
11/111,0151,0641,0111,046+2.57%415,200644億6322万-11.26%6.691.23
11/101,0441,0481,0151,020-3.09%468,000628億4587万-13.92%6.521.2
11/091,0601,0751,0461,053-0.82%474,400648億4831万-11.7%6.731.23
11/061,0851,0951,0561,061-4.93%638,400653億8743万-11.34%6.791.24
11/051,1431,1581,1061,116-3.46%217,600687億7618万-7.13%7.141.31
11/041,1991,2001,1541,156-3.65%205,600712億4072万-3.89%7.41.35