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
20207/1, 株式分割 1→2
20173/1, 株式分割 1→2
2016
03/31473481464476+0.74%530,400235億8313万+6.54%19.944.19
03/30464486463473+0.59%466,000234億982万+6.24%19.84.16
03/29451471451470+2.84%261,600232億7364万+6.09%19.684.13
03/28471471450457-1.56%303,600226億2990万+4.1%19.144.02
03/25473483463464-1.8%531,600229億8891万+6.72%19.444.08
03/24469481465473+1.67%584,400234億982万+9.69%19.84.16
03/23445466443465+4.73%554,000230億2605万+9.15%19.474.09
03/22449457440444+0.57%414,400219億8616万+5.21%18.593.9
03/18444448432442-1.78%700,800218億6237万+5.62%18.493.88
03/17492493441450-8.31%1,250,800222億5852万+8.84%18.823.95
03/16467494466490+5.03%1,231,600242億7639万+20.16%20.534.31
03/15454472453467+2.64%627,200231億1271万+16.11%19.554.1
03/14450468446455+3.23%752,800225億1849万+14.26%19.044
03/11430448429441+0.23%422,800218億1285万+11.8%18.453.87
03/10418441417440+5.97%383,200217億6333万+12.69%18.413.86
03/09411418407415-0.06%308,000205億3775万+7.17%17.373.65
03/08425429401415-2.92%677,200205億5013万+7.51%17.383.65
03/07423431421428-0.18%370,000211億6911万+11.33%17.93.76
03/04432432418428-0.64%902,000212億625万+11.81%17.933.76
03/03440444425431-1.37%485,600213億4243万+13.12%18.053.79
03/02451453436437-0.85%688,000216億3954万+15.3%18.33.84
03/01435446431441+1.61%734,400218億2523万+17.22%18.463.87
02/29432449431434+0.81%862,000214億7860万+16.29%18.163.81
02/26421439413430+2.62%1,170,400213億529万+16.28%18.023.78
02/25424437415419-0.53%807,600207億6058万+14.55%17.563.69
02/244164254094220%1,427,200208億7200万+16.12%17.653.7
02/23374426374422+13.46%2,437,600208億7200万+16.76%17.653.7
02/22347372343372+5.09%649,200183億9608万+3.48%15.563.27
02/19372372344354-4.78%778,000175億475万-1.53%14.83.11
02/18362375359371+6.53%507,600183億8370万+2.84%15.553.26
02/17347361341349+0.14%286,400172億5716万-3.99%14.593.06
02/16345362340348+0.72%542,800172億3240万-4.66%14.573.06
02/15353357331346+8.65%324,000171億860万-6.11%14.473.04
02/12309329298318-3.93%1,154,000157億4685万-14.52%13.322.8
02/10353353320331-4.89%901,200163億9059万-12.43%13.862.91
02/09347352340348-4.59%980,000172億3240万-9.14%14.573.06
02/08340367337365+6.5%655,600180億6183万-5.75%15.273.21
02/05342347329343-1.15%690,000169億6005万-12.4%14.343.01
02/04362364345347-4.87%562,800171億5812万-12.06%14.513.05
02/03375380363364-5.39%507,200180億3707万-8.25%15.253.2
02/02374391371385+3.7%820,400190億6458万-3.27%16.123.38
02/01379384367371-6.01%1,457,200183億8370万-6.72%15.553.26
01/29403405371395+0.25%1,321,600195億5976万-1%16.543.47
01/28381405377394+3.55%1,038,800195億1024万-1.01%16.53.46
01/27367386367381+6.14%707,200188億4175万-3.91%15.933.34
01/26352374351359-0.49%482,800177億5234万-9.24%15.013.15
01/25367375351360-0.83%895,200178億3900万-8.57%15.093.17
01/22349367342363+9.5%817,200179億8755万-7.57%15.213.19
01/21349362330332-4.81%1,043,200164億2772万-15.59%13.892.92
01/20368380347349-4.52%845,600172億5716万-11.32%14.593.06
01/19363374355365-0.41%1,032,400180億7421万-6.89%15.293.21
01/18363374356367-4.31%1,622,400181億4849万-6.27%15.353.22
01/15407411381383-3.59%831,200189億6554万-1.54%16.043.37
01/14401405381397-5.13%978,000196億7118万+2.65%16.643.49
01/13408428408419+4.69%1,519,600207億3583万+8.77%17.543.68
01/12412436397400-5.21%1,804,800198億736万+4.71%16.753.52
01/08437446421422-5.75%1,453,600208億9676万+10.76%17.673.71
01/07468480446448-5.09%2,019,600221億7186万+18.45%18.753.94
01/06461477439472+2.5%2,293,200233億6030万+26.47%19.764.15
01/05443480438460+3.08%2,567,200227億9084万+25.41%19.274.05
01/04460469431447-2.03%2,208,000221億996万+23.68%18.73.92
2015
12/30428459418456+6.92%2,611,600225億6801万+28.02%19.094.01
12/29404429394426+6.3%1,929,200211億721万+21.44%17.853.75
12/28397402385401+2.49%1,104,800198億5687万+15.56%16.793.52
12/25384395379391+2.56%882,400193億7407万+13.74%16.383.44
12/24384395368382-4.09%1,840,400188億9126万+11.88%15.983.35
12/22395400369398+5.29%2,569,600196億9594万+17.68%16.663.5
12/21348380348378+8.47%2,131,600187億557万+13.1%15.823.32
12/18347355340348-0.21%445,200172億4478万+5.21%14.583.06
12/17345356343349+1.97%654,800172億8192万+6.08%14.623.07
12/16345347342342+0.37%320,800169億4767万+4.34%14.333.01
12/15355355340341-1.73%514,400168億8577万+4.28%14.283
12/14335348332347+2.06%666,000171億8288万+6.44%14.533.05
12/11328341326340+5.18%496,000168億3625万+4.62%14.242.99
12/10329329318323-2.19%358,000160億682万+0.08%13.542.84
12/09331337329331-1.12%159,600163億6583万+2.01%13.842.9
12/08338342327334+0.15%401,200165億5152万+3.48%142.94
12/07348353331334-3.05%682,000165億2676万+3.97%13.982.93
12/04343345339344-1.15%224,800170億4670万+7.92%14.423.03
12/03358358340348-2.86%625,200172億4478万+10.21%14.583.06
12/02350361344359+5.52%910,400177億5234万+14.17%15.013.15
12/01332340327340+2.49%648,800168億2387万+8.89%14.232.99
11/30313332313332+5.15%386,000164億1534万+6.94%13.882.91
11/27320321313315-1.56%240,400156億1067万+2.35%13.22.77
11/26325330316320-2.29%286,800158億5826万+4.32%13.412.81
11/25330330324328-0.15%200,400162億2965万+7.11%13.732.88
11/24330334324328-0.53%536,800162億5441万+7.98%13.752.89
11/20317333316330+5.01%984,400163億4107万+9.27%13.822.9
11/19313315309314+1.78%224,800155億6115万+4.75%13.162.76
11/18316317306309-1.2%169,200152億8880万+3.61%12.932.71
11/17303316303313+4.17%288,400154億7450万+5.22%13.092.75
11/16292302291300-2.12%502,400148億5552万+1.35%12.562.64
11/13307310303307-0.49%268,800151億7738万+4.25%12.842.69
11/12310312308308-1.04%166,800152億5166万+5.48%12.92.71
11/11312315311311-1.03%219,600154億1260万+7.7%13.032.74
11/10317318314315-1.41%273,600155億7353万+9.58%13.172.76
11/09313321308319+1.67%314,800157億9636万+12.32%13.362.8
11/06308318308314+0.24%410,800155億3639万+12.05%13.142.76
11/05325329310313-3.54%1,268,800154億9925万+13%13.112.75
11/04314329309325+4.51%1,759,600160億6872万+18.86%13.592.85