株価チャート

2015/10/09～2016/03/29

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
201710/1, 株式併合 5→1
2016
03/292,3552,3552,3302,330-2.1%60023億3000万+2.51%-0.24
03/282,3402,3802,3402,380+2.81%40023億8000万+4.8%-0.24
03/232,3152,3152,3152,315-0.64%20023億1500万+2.12%-0.24
03/222,3302,3302,3302,330+1.08%40023億3000万+2.87%-0.24
03/182,3052,3052,3052,305-1.07%20023億500万+1.77%-0.24
03/172,3302,3302,3302,330+0.43%20023億3000万+2.96%-0.24
03/162,3202,3202,3202,320+1.09%20023億2000万+2.61%-0.24
03/142,2952,2952,2952,295+1.1%20022億9500万+1.59%-0.24
03/092,2702,2702,2702,270-0.87%20022億7000万+0.58%-0.23
03/072,2902,2902,2902,290+0.22%20022億9000万+1.46%-0.23
03/042,2852,2852,2852,285+1.78%20022億8500万+1.24%-0.23
03/032,2452,2452,2452,245-0.88%40022億4500万-0.58%-0.23
03/022,2452,2852,2452,2650%2,20022億6500万+0.04%-0.23
03/012,2402,2702,2402,265+1.8%80022億6500万-0.22%-0.23
02/292,2252,2252,2252,2250%20022億2500万-2.24%-0.23
02/262,2252,2252,2252,2250%40022億2500万-2.58%-0.23
02/252,2202,2252,2202,2250%60022億2500万-2.92%-0.23
02/242,2252,2252,2252,225-0.67%20022億2500万-3.3%-0.23
02/222,2402,2402,2402,2400%40022億4000万-3.07%-0.23
02/162,2402,2402,2402,240+1.82%20022億4000万-3.45%-0.23
02/152,2002,2002,2002,200-1.79%20022億-5.54%-0.23
02/122,2402,2402,2402,240-0.67%40022億4000万-4.27%-0.23
02/102,2752,2752,2552,255-0.88%40022億5500万-4%-0.23
02/092,2702,2752,2702,275+0.89%40022億7500万-3.56%-0.23
02/082,2552,2552,2552,255-0.88%20022億5500万-4.73%-0.23
02/052,2752,2752,2752,2750%20022億7500万-4.25%-0.23
02/042,2552,2752,2552,2750%40022億7500万-4.57%-0.23
02/032,3152,3152,2752,275-1.73%60022億7500万-4.97%-0.23
02/022,3152,3152,3152,315+1.76%40023億1500万-3.7%-0.24
01/292,2752,2752,2752,2750%20022億7500万-5.72%-0.23
01/282,2752,2752,2752,275+0.66%20022億7500万-6.19%-0.23
01/272,2602,2602,2602,260+0.44%20022億6000万-7.22%-0.23
01/262,2502,2502,2502,250-0.88%40022億5000万-8.05%-0.23
01/252,2702,2702,2702,270-0.87%20022億7000万-7.69%-0.23
01/222,2902,2902,2902,290-0.87%20022億9000万-7.29%-0.23
01/212,3802,3802,3102,310-3.75%1,20023億1000万-6.82%-0.24
01/202,4052,4052,4002,400-0.21%60024億-3.58%-0.25
01/192,4052,4052,4052,405-0.62%40024億500万-3.61%-0.25
01/182,4252,4252,4202,420-0.41%60024億2000万-3.28%-0.25
01/152,4252,4302,4252,4300%60024億3000万-3.07%-0.25
01/142,4302,4302,4302,430-0.82%20024億3000万-3.26%-0.25
01/132,4502,4502,4502,450-0.81%80024億5000万-2.62%-0.25
01/122,4352,4702,4352,470+0.82%1,80024億7000万-2.06%-0.25
01/082,4552,4552,4502,450-1.01%60024億5000万-2.97%-0.25
01/072,4752,4752,4752,475-0.2%40024億7500万-2.1%-0.25
01/062,4702,5002,4702,480+0.61%2,20024億8000万-2.02%-0.25
01/052,4752,4752,4252,465-1.4%1,80024億6500万-2.68%-0.25
01/042,4902,5002,4902,500+0.81%60025億-1.42%-0.26
2015
12/302,4802,4802,4802,480+0.4%20024億8000万-2.29%-0.25
12/292,4702,4702,4702,470-0.8%20024億7000万-2.79%-0.25
12/282,4852,4902,4852,490-0.99%40024億9000万-2.16%-0.26
12/252,5302,5302,5002,515-0.79%1,40025億1500万-1.3%-0.26
12/242,5302,5352,5302,5350%60025億3500万-0.55%-0.26
12/222,5302,5402,5302,535-1.17%80025億3500万-0.59%-0.26
12/212,5652,5652,5652,5650%40025億6500万+0.59%-0.26
12/182,5302,5652,5302,565+1.38%80025億6500万+0.63%-0.26
12/172,5552,5552,5302,530-0.98%1,20025億3000万-0.67%-0.26
12/162,5302,5552,5302,555+1.19%40025億5500万+0.35%-0.26
12/152,5252,5252,5252,525-0.39%20025億2500万-0.82%-0.26
12/142,5352,5352,5352,535-0.59%1,20025億3500万-0.47%-0.26
12/112,5502,5502,5502,5500%40025億5000万+0.08%-0.26
12/102,5502,5502,5502,550-0.97%20025億5000万+0.04%-0.26
12/092,5552,5752,5552,575+0.78%40025億7500万+0.98%-0.26
12/082,5502,5552,5502,555+0.2%40025億5500万+0.27%-0.26
12/072,5902,5902,5502,550+0.39%80025億5000万+0.04%-0.26
12/042,5402,5402,5402,540-1.93%20025億4000万-0.35%-0.26
12/032,5452,6002,5452,590+1.97%1,20025億9000万+1.57%-0.27
12/022,5402,5402,5402,5400%20025億4000万-0.31%-0.26
12/012,5402,5402,5402,540+0.4%20025億4000万-0.31%-0.26
11/302,5302,5302,5302,530-0.2%20025億3000万-0.71%-0.26
11/272,5352,5352,5352,5350%20025億3500万-0.59%-0.26
11/262,5352,5352,5352,535-0.59%20025億3500万-0.59%-0.26
11/252,5502,5502,5502,550-0.78%20025億5000万+0.04%-0.26
11/242,5502,5702,5502,570-0.19%60025億7000万+0.78%-0.26
11/202,5752,5752,5752,575+0.98%40025億7500万+1.06%-0.26
11/192,5502,5502,5502,550+0.59%20025億5000万+0.16%-0.26
11/172,5752,5752,5302,535-1.55%80025億3500万-0.39%-0.26
11/162,5902,5902,5752,575+1.38%1,00025億7500万+1.18%-0.26
11/122,5202,5402,5202,540+0.79%80025億4000万-0.12%-0.26
11/112,5202,5202,5202,5200%20025億2000万-0.9%-0.26
11/102,5202,5202,5202,5200%20025億2000万-0.9%-0.26
11/092,5202,5202,5202,520-0.79%40025億2000万-0.9%-0.26
11/062,5402,5402,5402,540-0.39%20025億4000万-0.2%-0.26
11/052,5552,5552,5502,550-0.2%60025億5000万+0.08%-0.26
11/042,5552,5552,5552,555-0.78%20025億5500万+0.16%-0.26
11/022,5752,5752,5752,5750%20025億7500万+0.86%-0.26
10/302,5502,5752,5502,575+1.18%60025億7500万+0.82%-0.26
10/292,5452,5452,5452,545-0.97%20025億4500万-0.47%-0.26
10/282,5402,5702,5402,570+0.98%80025億7000万+0.51%-0.26
10/272,5452,5452,5452,545-0.97%20025億4500万-0.59%-0.26
10/262,5402,5702,5402,570+1.18%1,40025億7000万-0.23%-0.26
10/232,5402,5402,5402,5400%20025億4000万-1.93%-0.26
10/222,5402,5402,5402,5400%20025億4000万-2.5%-0.26
10/212,5352,5402,5352,540-1.55%40025億4000万-3.05%-0.26
10/202,5802,5802,5802,580+1.98%40025億8000万-2.09%-0.26
10/192,5252,5752,5252,530+0.2%80025億3000万-4.46%-0.26
10/162,5252,5252,5252,525-1.75%20025億2500万-5.22%-0.26
10/142,5702,5702,5702,570+1.78%20025億7000万-4.1%-0.26
10/132,5252,5252,5252,5250%20025億2500万-6.17%-0.26
10/092,5252,5252,5252,5250%20025億2500万-6.79%-0.26