株価チャート

2015/10/14～2016/03/29

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
202010/1, 株式分割 1→2
2016
03/291,2101,2101,2101,210-1.43%20019億3761万-0.12%4.420.54
03/281,2601,2601,2271,227-0.89%80019億6565万+1.74%4.490.55
03/251,2401,2401,2381,238-1.04%1,40019億8327万+3%4.530.56
03/241,2501,2511,2501,251+1.09%1,00020億410万+5.13%4.580.56
03/231,2381,2381,2381,238-1%20019億8247万+5.05%4.530.56
03/221,2501,2501,2501,250+1.58%1,00020億250万+7.2%4.570.56
03/181,2311,2311,2311,231-1.01%20019億7126万+6.63%4.50.55
03/171,2451,2451,2431,243+1.43%80019億9128万+8.56%4.550.56
03/161,2401,2401,2011,226-1.17%1,20019億6325万+7.88%4.480.55
03/151,2401,2541,2401,240+2.61%2,00019億8648万+9.73%4.530.56
03/141,2221,2221,2091,209-1.1%1,80019億3601万+7.61%4.420.54
03/111,2101,2221,2001,2220%80019億5764万+9.3%4.470.55
03/101,2001,2221,2001,222+1.03%40019億5764万+9.89%4.470.55
03/091,2101,2101,2101,210+0.12%20019億3761万+9.06%4.420.54
03/081,2081,2081,2081,208-0.58%20019億3521万+9.12%4.420.54
03/071,2411,2411,2151,215-3.07%80019億4643万+9.95%4.440.54
03/031,2501,2541,2501,254+0.84%1,80020億810万+13.75%4.580.56
03/021,2431,2431,2431,243+1.72%40019億9128万+13.21%4.550.56
03/011,1881,2221,1881,222+0.74%60019億5764万+11.8%4.470.55
02/291,2131,2131,2001,213+0.25%1,80019億4322万+11.69%4.440.54
02/261,1651,2411,1651,210+3.86%9,20019億3842万+12.14%4.430.54
02/251,1651,1651,1501,165+3.19%1,60018億6633万+8.47%4.260.52
02/241,1351,1351,1141,129+0.49%60018億865万+5.32%4.130.51
02/231,1101,1241,1011,124+3.07%1,60017億9984万+4.8%4.110.5
02/221,0901,0901,0901,090+1.87%20017億4618万+1.49%3.990.49
02/191,1431,1561,0561,070-4.46%7,40017億1414万-0.74%3.910.48
02/181,0331,1201,0201,120+18.14%4,20017億9424万+3.42%4.10.5
02/17975990948948-0.16%1,00015億1869万-12.63%3.470.43
02/16950950950950+0.74%20015億2109万-13.29%3.470.43
02/159239439239430%1,00015億988万-14.71%3.450.42
02/12940943915943-6.73%4,60015億988万-15.47%3.450.42
02/101,0161,0411,0111,011-0.44%1,20016億1882万-10.18%3.70.45
02/091,0651,0651,0151,015-4.92%2,00016億2603万-10.41%3.710.46
02/081,0831,0831,0681,068-1.39%60017億1013万-6.36%3.90.48
02/051,0831,0831,0831,0830%20017億3416万-5.38%3.960.49
02/041,0831,0831,0831,083+0.7%20017億3416万-5.71%3.960.49
02/031,1261,1261,0751,075-4.49%2,20017億2215万-6.76%3.930.48
02/021,1601,1601,1251,126-2.97%2,20018億305万-3.06%4.120.5
01/291,1701,1701,1601,1600%40018億5832万-0.43%4.240.52
01/281,1601,1601,1601,1600%20018億5832万-0.68%4.240.52
01/271,1601,1601,1601,160+2.2%20018億5832万-0.94%4.240.52
01/261,1351,1351,1351,1350%20018億1827万-3.32%4.150.51
01/251,1351,1351,1351,135+9.56%1,20018億1827万-3.65%4.150.51
01/221,0361,0361,0361,036-0.38%1,40016億5967万-12.35%3.790.46
01/211,0361,0471,0361,040-4.15%1,80016億6608万-12.61%3.80.47
01/201,1251,1251,0751,085-3.56%2,40017億3817万-9.51%3.970.49
01/191,1501,1501,1251,1250%40018億225万-6.64%4.110.5
01/181,1651,1651,1251,125-3.43%1,40018億225万-6.95%4.110.5
01/151,1821,1821,1651,165-1.89%1,20018億6633万-3.96%4.260.52
01/141,1881,1881,1881,188-0.59%40019億237万-2.26%4.340.53
01/131,1951,1951,1951,195+0.59%80019億1358万-1.85%4.370.54
01/121,1981,1981,1881,188-0.84%40019億237万-2.42%4.340.53
01/081,1981,1981,1981,198+0.84%20019億1839万-1.68%4.380.54
01/071,1881,1881,1881,188-0.84%40019億237万-2.58%4.340.53
01/061,1981,1981,1981,198-0.21%20019億1839万-2%4.380.54
01/051,2001,2001,2001,2000%20019億2240万-1.8%4.390.54
2015
12/301,1871,2001,1871,200+1.14%40019億2240万-1.8%4.390.54
12/291,1901,2011,1851,187+1.85%1,20019億77万-2.83%4.340.53
12/281,1801,1801,1651,165-1.27%1,60018億6633万-4.66%4.260.52
12/251,2241,2241,1801,180-3.59%2,80018億9036万-3.44%4.320.53
12/241,2311,2311,2061,224-3.01%1,00019億6084万+0.08%4.480.55
12/211,2371,2621,2371,262+2.94%1,80020億2172万+3.36%4.620.57
12/181,2451,2451,2261,226-1.53%60019億6405万+0.66%4.480.55
12/171,2401,2611,2401,245+1.3%5,60019億9449万+2.47%4.550.56
12/161,2291,2291,2291,229+0.33%40019億6885万+1.4%4.490.55
12/151,2291,2291,2251,225-0.61%60019億6245万+1.32%4.480.55
12/141,2331,2331,2331,233-0.4%20019億7446万+2.11%4.510.55
12/101,2381,2381,2381,238-1%20019億8247万+2.7%4.530.56
12/081,2501,2501,2501,250-0.6%40020億250万+3.91%4.570.56
12/071,3101,3101,2581,258+1.82%4,20020億1451万+4.62%4.60.56
12/041,2201,2351,2201,235+0.82%2,60019億7847万+2.83%4.520.55
12/031,2381,2381,2231,225-0.08%80019億6245万+1.91%4.480.55
12/021,2261,2291,2261,226+0.08%2,20019億6405万+1.91%4.480.55
12/011,2221,2291,2221,225+0.37%2,20019億6245万+2%4.480.55
11/301,2241,2251,2211,221+0.7%80019億5524万+1.62%4.460.55
11/271,2231,2231,2101,212+1%1,80019億4162万+1%4.430.54
11/261,2371,2371,2001,200-2.95%1,20019億2240万+0.08%4.390.54
11/251,2621,2621,2371,237-1%1,40019億8087万+3.21%4.520.55
11/241,2241,2491,2241,249+3.65%1,40020億89万+4.52%4.570.56
11/201,2051,2051,2051,205+0.63%20019億3041万+1.09%4.410.54
11/191,1861,1981,1861,198+1.05%3,20019億1839万+0.63%4.380.54
11/181,1851,1851,1851,185-0.96%40018億9837万-0.34%4.330.53
11/171,1951,2221,1941,197+1.4%1,20019億1679万+0.72%4.380.54
11/161,1801,1801,1801,180-1.42%20018億9036万-0.59%4.320.53
11/131,1971,1971,1971,197+1.87%60019億1759万+0.93%4.380.54
11/121,1751,1751,1751,1750%20018億8235万-0.76%4.30.53
11/111,1751,1751,1751,175+1.21%20018億8235万-1.01%4.30.53
11/091,1611,1611,1611,1610%20018億5992万-2.35%4.250.52
11/061,1611,1611,1611,1610%20018億5992万-2.6%4.250.52
11/051,1631,1631,1611,161-1.19%1,00018億5992万-2.85%4.250.52
11/041,1751,1751,1751,175+0.43%20018億8235万-1.84%4.30.53
11/021,1951,1951,1701,170-2.5%60018億7434万-2.34%4.280.52
10/301,2001,2001,2001,200-1.23%80019億2240万0%4.390.54
10/291,2401,2401,2151,215-2.02%40019億4643万+1.25%4.440.54
10/271,2401,2401,2401,240-0.8%20019億8648万+3.33%4.530.56
10/261,2501,2501,2501,2500%20020億250万+4.25%4.570.56
10/231,2501,2501,2501,250+5.84%1,80020億250万+4.52%4.570.56
10/191,2061,2061,1811,181-3.94%60018億9196万-1.01%4.320.53
10/151,2051,2301,2051,230+2.08%80019億6965万+2.8%4.50.55
10/141,2051,2051,2051,205+2.12%20019億2960万+0.46%4.410.54