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
201710/1, 株式分割 1→2
2016
03/31144146141145+0.78%48,80068億3300万+8.93%13.892.75
03/30138146137144+4.74%56,80067億7994万+8.9%13.782.73
03/29134137134137+3.49%24,80064億7336万+4.77%13.162.6
03/28138138132133-1.76%50,40062億5523万+1.24%12.712.51
03/25136138135135-1.55%43,20063億6724万+3.85%12.942.56
03/24136139136137-0.18%16,80064億6747万+5.48%13.152.6
03/23135139135137+1.57%20,80064億7926万+6.49%13.172.6
03/221361391351350%38,40063億7903万+4.84%12.972.56
03/18138139135135-1.01%36,80063億7903万+5.66%12.972.56
03/17139141136137+0.28%69,60064億4389万+6.74%13.12.59
03/16140140134136-0.18%36,00064億2620万+7.28%13.062.58
03/15139140135137+0.74%56,00064億3799万+7.48%13.092.59
03/14131138130136+5.76%100,00063億9083万+6.69%12.992.57
03/11127129126128+0.49%36,00060億4299万+0.1%12.282.43
03/10126128126128+0.99%22,40060億1351万-1.16%12.222.42
03/09129129125126-2.42%49,60059億5455万-2.88%12.12.39
03/08133133129129-1.24%28,80061億194万-1.24%12.42.45
03/07132132130131+0.96%36,00061億7858万-0.76%12.562.48
03/04132132129130-1.42%30,40061億1963万-2.44%12.442.46
03/03131132130132+1.15%21,60062億806万-1.77%12.622.5
03/02130131129130+1.86%26,40061億3731万-3.61%12.482.47
03/01127128126128+0.49%6,40060億2530万-6.07%12.252.42
02/29125129125127+3.46%24,00059億9582万-7.88%12.192.41
02/26126126122123-2.19%37,60057億9537万-11.6%11.782.33
02/25124128124126+1.52%67,20059億2507万-10.27%12.042.38
02/241241251241240%22,40058億3664万-12.23%11.862.35
02/23125125124124-0.1%50,40058億3664万-13.46%11.862.35
02/22122126121124+3.55%106,40058億4253万-14.57%11.882.35
02/19126126116120-5.71%162,40056億4208万-18.62%11.472.27
02/18125129125127+4.64%31,20059億8403万-14.85%12.162.41
02/17122128121121-1.52%92,00057億1873万-19.17%11.622.3
02/16131131123123-0.61%112,80058億716万-19%11.82.33
02/15124127122124+2.69%63,20058億4253万-20.08%11.882.35
02/12124124115121-7.03%137,60056億8925万-23.17%11.562.29
02/10136136125130-3.89%92,80061億1963万-18.4%12.442.46
02/09138138125135-5.43%136,00063億6724万-16.15%12.942.56
02/08141144138143-0.95%60,00067億3277万-11.88%13.692.71
02/05148148139144-2.62%56,00067億9762万-12.12%13.822.73
02/04155155148148-4.52%53,60069億8039万-10.3%14.192.81
02/03151155151155+2.06%21,60073億1054万-6.06%14.862.94
02/02157157152152-3.57%93,60071億6315万-7.95%14.562.88
02/01162162157158-2.7%53,60074億2845万-5.12%15.12.99
01/29160162158162+1.17%40,00076億3480万-2.48%15.523.07
01/28158160158160+1.19%10,40075億4636万-3.61%15.343.03
01/27155158155158+2.1%19,20074億5793万-5.31%15.163
01/26160160154155-1.27%12,80073億464万-7.26%14.852.94
01/251611611551570%49,60073億9897万-6.62%15.042.97
01/22156158153157+6.36%67,20073億9897万-6.62%15.042.97
01/21162164146148-10.4%104,80069億5680万-12.2%14.142.8
01/20170171162165-2.15%68,80077億6450万-2.59%15.783.12
01/19167169163168+2.83%30,40079億3547万-0.44%16.133.19
01/18163167163164-4.8%48,80077億1734万-3.18%15.693.1
01/15173174170172+0.95%52,00081億645万+1.7%16.483.26
01/14168172168170-1.87%50,40080億2980万+0.74%16.323.23
01/13172176172174+1.09%47,20081億8309万+2.66%16.633.29
01/12175175167172-1.86%49,60080億9465万+1.55%16.453.25
01/08174175165175+0.79%83,20082億4794万+3.48%16.773.32
01/07172177170174-1.07%54,40081億8309万+2.66%16.633.29
01/06177178173175-1.13%66,40082億7152万+3.16%16.813.32
01/05175178173177-0.07%49,60083億6585万+4.34%17.013.36
01/04174178173178+2.6%70,40083億7175万+4.41%17.023.37
2015
12/30171174168173+0.8%57,60081億5951万+1.76%16.593.28
12/29166172162172+5.94%141,60080億9465万+0.37%16.453.25
12/28163164161162+3.35%53,60076億4069万-4.71%15.533.07
12/25153159153157-2.56%202,40073億9308万-7.79%15.032.97
12/24161166156161-1.61%136,80075億8763万-5.37%15.423.05
12/22168169163164-3.4%93,60077億1144万-3.25%15.673.1
12/21172172163169-1.17%121,60079億8264万+0.15%16.233.21
12/18180182171171-3.32%164,00080億7697万+1.93%16.423.25
12/17170179170177+4.11%109,60083億5406万+5.43%16.983.36
12/16162173162170+5.75%141,60080億2391万+1.87%16.313.23
12/15162165161161-0.92%92,00075億8763万-3.67%15.423.05
12/14161165161162-0.54%56,80076億5838万-2.77%15.573.08
12/11163167161163-0.38%44,80076億9965万-2.25%15.653.1
12/10163164161164-0.53%77,60077億2913万-1.87%15.713.11
12/09164166163165-1.64%64,00077億7040万-1.35%15.793.12
12/08172172165168-0.74%88,00079億10万+0.3%16.063.18
12/07170173168169-0.59%117,60079億5906万+1.66%16.183.2
12/04168177168170-1.24%82,40080億622万+2.26%16.273.22
12/03177178169172-2.83%262,40081億645万+3.54%16.483.26
12/02179180176177-1.94%185,60083億4227万+7.2%16.963.35
12/01181184176180-1.84%107,20085億735万+9.32%17.293.42
11/30186186178184+0.62%87,20086億6653万+12.04%17.623.48
11/27186188181183-2.21%195,20086億1347万+12.73%17.513.46
11/26186188181187+3.68%448,80088億802万+15.99%17.93.54
11/25176195176180-1.23%1,121,60084億9555万+12.58%17.273.41
11/24175190172182+19.39%2,925,60086億168万+15.43%17.483.46
11/20158158152153-2.86%49,60072億442万-2.71%14.642.9
11/19157159154157+0.16%27,20074億1666万+0.16%15.082.98
11/18153160151157+2.78%62,40074億487万0%15.052.98
11/17150154149153-0.33%44,00072億442万-2.71%14.642.9
11/16153153148153-0.33%35,20072億2800万-2.39%14.692.91
11/13155157153154-2.23%53,60072億5158万-1.44%14.742.91
11/12158159157157-1.56%19,20074億1666万+0.8%15.082.98
11/11161161158160-0.54%52,00075億3457万+2.4%15.323.03
11/10161162160161-0.54%34,40075億7584万+2.96%15.43.05
11/09163163158162+0.16%60,80076億1711万+4.19%15.483.06
11/06162163159161-1.3%26,40076億532万+4.03%15.463.06
11/05165165157163-0.83%40,00077億554万+6.09%15.663.1
11/04165165162165+1.78%37,60077億7040万+7.68%15.793.12