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
20204/1, 株式分割 1→2
20194/1, 株式分割 1→2
20174/1, 株式分割 1→2
2016
03/31674675656670+2.49%739,200354億3817万+11.67%122.3717.66
03/30626666626654+4.91%865,600345億7866万+10.06%119.417.23
03/29611630611623+1.12%282,400329億5882万+5.97%113.816.42
03/28625633610616-1.6%213,600325億9518万+5.34%112.5516.24
03/25620631616626+1.52%286,400331億2411万+7.97%114.3816.5
03/24631643616617-1.3%324,000326億2824万+7.1%112.6616.26
03/23618630613625+1.21%213,600330億5800万+9.46%114.1516.47
03/22618624613618+1.33%141,600326億6130万+9.1%112.7816.27
03/18610624596609-0.1%246,400322億3155万+8.62%111.2916.06
03/17625643605610-2.11%502,400322億6460万+9.91%111.4116.07
03/16663663613623-0.5%925,600329億5882万+12.88%113.816.42
03/15601636599626+6.48%1,128,800331億2411万+14.28%114.3816.5
03/14581606579588+0.75%232,800311億757万+7.91%107.4115.5
03/11568594568584+1.63%175,200308億7617万+7.7%106.6115.38
03/10558588558574+4.43%223,200303億8030万+6.56%104.915.14
03/09557560548550-4.03%162,400290億9104万+2.61%100.4514.49
03/08594594567573-3.47%190,400303億1418万+7.13%104.6715.1
03/07594608590594-0.11%282,400314億510万+11.61%108.4415.65
03/04581594578594+3.03%256,000314億3815万+12.57%108.5515.66
03/03582596574577-0.75%291,200305億1253万+10.09%105.3615.2
03/02599604581581-1.48%327,200307億4394万+11.78%106.1615.32
03/01593598560590-3.28%792,000312億675万+14.56%107.7515.55
02/29522610520610+16.75%1,826,400322億6460万+19.37%111.4116.07
02/26537537518523-2.68%85,600276億3648万+3.47%95.4313.77
02/25524540523537+3%145,600283億9682万+6.95%98.0514.15
02/24515530513521-0.12%134,400275億7037万+4.25%95.213.74
02/23537537516522-0.83%256,000276億343万+4.17%95.3113.75
02/22513531507526+4.47%170,400278億3483万+5.25%96.1113.87
02/19515525500504-1.59%88,000266億4474万+0.75%9213.27
02/18513527512512+1.61%200,000270億7450万+2.17%93.4913.49
02/174955144935040%164,800266億4474万+0.35%9213.27
02/16486513480504+3.33%171,200266億4474万+0.35%9213.27
02/15478489470488+5.12%226,400257億8524万-3.27%89.0312.85
02/12506509462464-12.91%372,000245億2903万-8.17%84.712.22
02/10549549513533-0.12%247,200281億6541万+4.62%97.2514.03
02/09519561518533-1.5%662,400281億9847万+4.74%97.3714.05
02/08512549511541+4.59%267,200286億2822万+6.13%98.8514.26
02/05525544500518+2.48%438,400273億7202万+1.47%94.5113.64
02/04502520496505-0.37%135,200267億1086万-1.37%92.2313.31
02/03500508496507-1.7%143,200268億1003万-1.19%92.5713.36
02/02502516502516+2.74%112,800272億7285万+0.51%94.1713.59
02/01493508492502+2.55%105,600265億4557万-2.17%91.6613.22
01/29488494476489+0.64%132,800258億8441万-4.98%89.3812.9
01/28482487475486+0.78%88,000257億1912万-5.77%88.8112.81
01/27478488476483+2.39%475,200255億2077万-7.03%88.1212.71
01/26469484468471-1.44%88,000249億2573万-9.89%86.0712.42
01/25484485468478+1.32%108,800252億8937万-9.1%87.3212.6
01/22468474459472+6.04%112,800249億5879万-10.8%86.1812.43
01/21478496443445-8.83%360,800235億3729万-16.51%81.2711.73
01/20517517478488-7.02%275,200258億1829万-9.44%89.1512.86
01/19513525508525+2.44%114,400277億6872万-3.31%95.8813.83
01/18504516503513-2.5%170,400271億756万-6.14%93.613.5
01/155435435235260%156,000278億177万-4.43%9613.85
01/14510529504526-0.24%228,000278億177万-5.12%9613.85
01/13519533519527+2.8%88,000278億6789万-5.41%96.2313.88
01/12531531504513-5.64%231,200271億756万-8.65%93.613.5
01/08525548525543+2%131,200287億2740万-4.04%99.1914.31
01/07544551533533-2.29%131,200281億6541万-6.58%97.2514.03
01/06554554540545-0.68%138,400288億2657万-4.89%99.5414.36
01/05546559544549-0.57%157,600290億2492万-4.9%100.2214.46
01/04557559548552+0.68%214,400291億9021万-4.68%100.7914.54
2015
12/30561575548548-0.68%316,000289億9186万-5.82%100.1114.44
12/29544554542552+0.68%163,200291億9021万-5.5%100.7914.54
12/28521551518548+8.41%272,800289億9186万-6.46%100.1114.44
12/25504519503506-2.53%568,000267億4392万-14.01%92.3413.32
12/24538538518519-2.24%609,600274億3814万-12.37%94.7413.67
12/22535543530531-0.93%169,600280億6624万-10.67%96.9113.98
12/21541547532536-2.94%249,600283億3070万-9.98%97.8214.11
12/18566571551552-3.07%213,600291億9021万-7.56%100.7914.54
12/17566573561569+2.24%178,400301億1583万-4.79%103.9915
12/16564565549557+0.91%268,800294億5467万-6.88%101.714.67
12/15574580548552-5.16%331,200291億9021万-7.87%100.7914.54
12/14575587569582-1.06%530,400307億7699万-3.02%106.2715.33
12/11589598588588-0.42%146,400311億757万-1.98%107.4115.5
12/10598598585591-1.46%192,800312億3981万-1.4%107.8715.56
12/09611613598599-1.94%154,400317億262万+0.23%109.4715.79
12/08623623603611-0.61%251,200323億3072万+2.39%111.6416.11
12/07614620613615+0.72%151,200325億2907万+3.19%112.3216.21
12/04613623601611-2.1%272,000322億9766万+2.63%111.5216.09
12/03641641624624-1.77%392,000329億9188万+5.01%113.9216.44
12/02631640625635-0.39%409,600335億8692万+7.08%115.9716.73
12/01626643624638+1.59%915,200337億1916万+7.69%116.4316.8
11/30626631622628+0.8%437,600331億9023万+6.18%114.616.54
11/27619630611623-0.1%894,400329億2576万+5.51%113.6916.4
11/26618634613623+3.21%1,005,600329億5882万+5.79%113.816.42
11/25616621604604-1.43%472,000319億3402万+2.68%110.2715.91
11/24609616601613+1.98%384,800323億9684万+4.17%111.8616.14
11/20612612598601-0.72%219,200317億6873万+2.5%109.6915.83
11/19593605579605+3.53%314,400320億14万+3.42%110.4915.94
11/18579587578584+0.75%84,800309億923万+0.24%106.7315.4
11/17569583569580+2.77%211,200306億7782万-0.17%105.9315.28
11/16560569559564-1.63%115,200298億5137万-2.69%103.0714.87
11/13567578567574-0.33%126,400303億4724万-1.08%104.7915.12
11/12579583575576-1.81%109,600304億4641万-0.75%105.1315.17
11/11581589576586+0.86%106,400310億840万+1.25%107.0715.45
11/10578585569581+0.87%58,400307億4394万+0.39%106.1615.32
11/095855935675760%300,000304億7947万-0.3%105.2415.18
11/06553581550576+3.83%200,000304億7947万-0.13%105.2415.18
11/05576576550555-3.37%301,600293億5550万-3.65%101.3614.62
11/04584589573574-1.18%149,600303億8030万+0.07%104.915.14