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
202310/1, 株式併合 2→1
201710/1, 株式併合 2→1
2016
03/31200204196196-2%202,50041億8741万0%-1.25
03/30200204196200-1.96%101,00042億7287万+2.04%-1.28
03/29200204196204+2%113,75043億5833万+4.62%-1.31
03/282002042002000%110,00042億7287万+2.56%-1.28
03/25200204200200-1.96%132,75042億7287万+2.56%-1.28
03/242002041962040%183,75043億5833万+4.62%-1.31
03/23200204196204+2%237,00043億5833万+5.15%-1.31
03/222042041962000%254,75042億7287万+4.17%-1.28
03/18204204196200-1.96%179,25042億7287万+4.71%-1.28
03/17200204196204+2%495,00043億5833万+7.94%-1.31
03/16208212200200-3.85%463,00042億7287万+6.95%-1.28
03/15192212188208+8.33%1,100,50044億4378万+11.83%-1.33
03/14196200192192-2.04%225,00041億195万+3.78%-1.23
03/111921961921960%219,25041億8741万+6.52%-1.25
03/10192200192196+2.08%251,50041億8741万+6.52%-1.25
03/09192192188192-2.04%126,25041億195万+4.92%-1.23
03/08196196188196-2%350,00041億8741万+7.1%-1.25
03/072002001922000%190,00042億7287万+9.29%-1.28
03/04188200188200+6.38%433,00042億7287万+9.89%-1.28
03/031921921841880%202,50040億1650万+3.87%-1.2
03/02188192184188+2.17%254,50040億1650万+3.87%-1.2
03/011841881801840%282,00039億3104万+2.22%-1.18
02/29192192184184-4.17%192,25039億3104万+2.22%-1.18
02/26188196188192+4.35%253,25041億195万+6.67%-1.23
02/25180188180184+2.22%286,00039億3104万+2.22%-1.18
02/24184188180180-4.26%307,75038億4558万0%-1.15
02/23196200188188-4.08%432,75040億1650万+4.44%-1.2
02/22212212192196-5.77%1,046,75041億8741万+8.29%-1.25
02/19196208188208+6.12%1,652,00044億4378万+14.92%-1.33
02/18176200172196+13.95%2,149,25041億8741万+8.29%-1.25
02/17164188164172+4.88%900,00036億7467万-4.97%-1.1
02/16168172164164-2.38%186,00035億375万-10.38%-1.05
02/15152172144168+20%724,00035億8921万-9.19%-1.07
02/12148148140140-12.5%513,50029億9101万-24.73%-0.9
02/10172172156160-6.98%347,25034億1829万-15.34%-1.02
02/09172176168172-4.44%266,50036億7467万-9.95%-1.1
02/081761801721800%140,50038億4558万-6.25%-1.15
02/05184184176180-4.26%453,75038億4558万-7.22%-1.15
02/04180192180188+4.44%741,50040億1650万-3.59%-1.2
02/03184184180180-4.26%214,75038億4558万-8.16%-1.15
02/02188192184188-2.08%326,00040億1650万-4.57%-1.2
02/01192200184192+4.35%711,75041億195万-3.03%-1.23
01/29176184176184+4.55%422,50039億3104万-7.07%-1.18
01/28180184176176-2.22%238,75037億6012万-12%-1.13
01/27180184176180+2.27%279,75038億4558万-10.45%-1.15
01/26176180176176-2.22%249,75037億6012万-13.3%-1.13
01/25184188176180-2.17%316,50038億4558万-11.76%-1.15
01/22176188176184+6.98%459,00039億3104万-10.68%-1.18
01/21180188172172-6.52%579,00036億7467万-16.91%-1.1
01/20200200184184-8%434,00039億3104万-11.96%-1.18
01/192002042002000%231,75042億7287万-5.21%-1.28
01/182002041962000%503,00042億7287万-5.66%-1.28
01/15208208200200-1.96%430,50042億7287万-6.1%-1.28
01/14204208200204-3.77%455,75043億5833万-5.12%-1.31
01/13208212204212+6%491,50045億2924万-1.85%-1.36
01/12212212200200-7.41%668,25042億7287万-7.83%-1.28
01/08208224208216+3.85%792,25046億1470万-1.37%-1.38
01/07212220204208-1.89%818,75044億4378万-5.45%-1.33
01/06216244212212+1.92%2,788,75045億2924万-4.07%-1.36
01/05208212204208+1.96%374,00044億4378万-6.31%-1.33
01/04212216200204-3.77%615,50043億5833万-8.52%-1.31
2015
12/302082122082120%264,50045億2924万-5.78%-1.36
12/29212216204212-1.85%281,50045億2924万-6.61%-1.36
12/28204216204216+5.88%470,50046億1470万-6.49%-1.38
12/25212212200204-1.92%534,25043億5833万-11.69%-1.31
12/242082122082080%461,50044億4378万-9.96%-1.33
12/22212216208208-1.89%410,75044億4378万-10.34%-1.33
12/21216220212212-1.85%331,00045億2924万-8.62%-1.36
12/18220220212216-1.82%468,25046億1470万-7.69%-1.38
12/17216224216220+1.85%748,25047億16万-6.38%-1.41
12/16220224212216+1.89%558,75046億1470万-8.47%-1.38
12/15220224212212-1.85%602,50045億2924万-10.55%-1.36
12/14228228216216-5.26%744,00046億1470万-9.62%-1.38
12/11224232224228+1.79%729,00048億7107万-5%-1.46
12/10232232224224-3.45%870,75047億8561万-7.05%-1.43
12/09236240232232-1.69%342,75049億5653万-4.13%-1.48
12/08244244236236-1.67%538,75050億4199万-3.28%-1.51
12/07236248236240+3.45%925,75051億2744万-2.04%-1.54
12/04232236228232-1.69%706,00049億5653万-5.69%-1.48
12/032402442362360%675,00050億4199万-4.45%-1.51
12/02240244236236-1.67%625,50050億4199万-4.84%-1.51
12/012402442362400%2,151,50051億2744万-4%-1.54
11/30232248228240+1.69%2,663,25051億2744万-4.38%-1.54
11/27244248236236-4.84%2,286,50050億4199万-6.35%-1.51
11/26244248240248+1.64%1,281,50052億9836万-2.36%-1.59
11/25264264236244-8.96%5,149,50052億1290万-4.31%-1.56
11/24292296264268-9.46%4,815,25057億2565万+4.69%-1.71
11/20220336220296+37.04%23,483,25063億2385万+15.63%-1.89
11/19208224204216+1.89%753,50046億1470万-15.29%-1.38
11/18220220208212-5.36%881,25045億2924万-17.51%-1.36
11/17224232220224-1.75%562,75047億8561万-13.85%-1.43
11/16228232220228-8.06%1,004,50048億7107万-12.98%-1.46
11/132442562402480%536,50052億9836万-6.06%-1.59
11/122522522442480%281,00052億9836万-6.42%-1.59
11/112482522442480%232,25052億9836万-6.77%-1.59
11/10244248240248+1.64%343,75052億9836万-7.12%-1.59
11/09252252244244-3.17%376,75052億1290万-8.96%-1.56
11/06244252244252+1.61%528,25053億8382万-6.32%-1.61
11/05260260248248-4.62%763,50052億9836万-7.81%-1.59
11/042602642562600%390,50055億5473万-3.7%-1.66