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
201910/1, 株式分割 1→2
201710/1, 株式分割 1→3
2016
03/31393403393394+1.81%259,200126億6638万+4.6%13.943.52
03/30386391381387+0.52%134,400124億4153万+3.29%13.73.46
03/29384389381385-0.86%160,800123億7729万+3.03%13.623.44
03/28392392383389-0.77%145,800124億8436万+4.48%13.743.47
03/25391394390392+0.13%110,400125億8072万+6.14%13.853.5
03/24393394391391-0.21%79,200125億6466万+6.58%13.833.5
03/23396397390392-0.76%85,800125億9143万+7.99%13.863.5
03/22394395388395+2.29%82,800126億8495万+9.72%13.963.53
03/18398398370386-1.82%153,600124億127万+8.17%13.653.45
03/17394405389393-0.55%137,400126億3142万+11.43%13.93.51
03/16383397383396+3.85%319,200127億100万+13%13.983.53
03/15379383376381+1.92%120,000122億3000万+9.75%13.463.4
03/14381381371374+1.45%95,400119億9985万+8.31%13.213.34
03/11366370361368+0.73%51,600118億2858万+7.39%13.023.29
03/10367367361366+1.48%38,400117億4294万+6.92%12.933.27
03/09360363359360-1.59%63,000115億7167万+5.67%12.743.22
03/08370372358366-1.79%85,200117億5900万+7.38%12.943.27
03/07370382369373+1.04%172,200119億7309万+9.34%13.183.33
03/04367371364369+1.28%113,400118億4999万+8.53%13.043.3
03/03358366358364+1.67%127,800117億12万+7.16%12.883.25
03/02359361358358+0.42%61,200115億744万+5.7%12.673.2
03/01363363356357-1.11%111,600114億5927万+5.26%12.613.19
02/29362364360361+0.14%70,800115億8772万+6.44%12.763.22
02/26361365359360-0.46%49,200115億7167万+6.61%12.743.22
02/25367367356362+0.51%139,800116億2519万+7.74%12.83.23
02/24358367354360+0.7%183,600115億6632万+7.51%12.733.22
02/23376386350358+9.1%493,200114億8603万+7.09%12.643.19
02/22323328323328+1.92%44,400105億2443万-1.55%11.582.93
02/19318327318322-1.03%71,400103億2646万-3.69%11.372.87
02/18320326320325+3.83%76,800104億3347万-2.99%11.482.9
02/17308322308313+1.24%97,800100億4823万-6.85%11.062.79
02/16309314308309+0.16%69,00099億2517万-8.26%10.922.76
02/15300312297309+6.68%174,60099億912万-8.95%10.912.76
02/12291295284289-7.02%373,80092億8846万-15.4%10.222.58
02/10318322300311-2.76%195,60099億8938万-9.81%112.78
02/09325329316320-4.33%152,400102億7296万-7.78%11.312.86
02/08325336324335+0.9%94,200107億3845万-4.15%11.822.99
02/05333337329332-2.26%92,400106億4214万-5.56%11.712.96
02/04343345338339-2.16%42,000108億8826万-3.65%11.983.03
02/03352353344347-2.99%62,400111億2904万-2.07%12.253.1
02/02355359354357-1.43%41,400114億7147万+0.94%12.633.19
02/01365365355363+1.45%103,800116億3733万+2.4%12.813.24
01/29359363348357+0.61%103,800114億7147万+0.66%12.633.19
01/28353356350355-0.79%43,200114億191万+0.05%12.553.17
01/27359359354358+2.78%87,000114億9287万+0.85%12.653.2
01/26337352337348+0.82%72,000111億8254万-2.15%12.313.11
01/25346351339346+0.58%67,800110億9158万-2.95%12.213.09
01/22329346325344+7.85%100,800110億2738万-3.78%12.143.07
01/21330338318319-3.78%169,800102億2365万-10.78%11.252.84
01/20347347330331-3.12%65,400106億2490万-7.8%11.692.96
01/19342348338342+1.23%86,400109億6729万-5.09%12.073.05
01/18334339332338-1.79%121,200108億3354万-6.51%11.923.01
01/15350355341344-0.1%87,000110億3149万-5.06%12.143.07
01/14346350339344-3.37%126,000110億4219万-5.23%12.153.07
01/13347358347356+3.04%162,600114億2738万-2.2%12.583.18
01/12352356340346-3.76%191,400110億9034万-5.34%12.213.08
01/08356369355359-1.06%120,000115億2368万-1.91%12.683.21
01/073633693593630%101,400116億4673万-0.87%12.823.24
01/06370372362363-1.98%119,400116億4673万-1.14%12.823.24
01/05371374367370-0.36%66,600118億8212万+0.86%13.083.3
01/04377378369372-1.68%102,000119億2492万+1.23%13.133.32
2015
12/30377379377378+0.71%114,000121億2958万+3.23%13.353.37
12/29370377370375+1.9%141,600120億4397万+2.5%13.263.35
12/28365370363368+2.27%94,200118億1925万+0.59%13.013.29
12/25362365359360-1.64%88,800115億5708万-1.64%12.723.21
12/24372373363366-0.54%124,200117億4969万+0.27%12.933.27
12/22365371364368+0.78%103,200118億1390万+0.82%133.29
12/21363368362365-0.5%86,400117億2294万+0.32%12.93.26
12/18367368363367+0.14%153,000117億8180万+0.82%12.973.28
12/17360369360367+2.42%171,600117億6574万+0.69%12.953.27
12/16356360354358+1.08%121,800114億8752万-1.42%12.643.2
12/15358364354354-1.89%102,000113億6446万-2.48%12.513.16
12/14350362348361-1.14%120,000115億8383万-0.32%12.753.22
12/11365366362365+2.62%204,600117億1759万+1.11%12.93.26
12/10362363355356-3.44%123,600114億1796万-1.2%12.573.18
12/09365368364368+0.73%109,800118億2460万+2.6%13.023.29
12/08370371364366-1.83%63,000117億3899万+2.14%12.923.27
12/07370375370373+0.95%96,000119億5836万+4.63%13.163.33
12/04372373367369-2.12%153,000118億4600万+4.24%13.043.29
12/03365378364377+3.01%196,200121億283万+6.8%13.323.37
12/02366370366366-0.23%117,000117億4969万+4.27%12.933.27
12/01368370367367-0.81%50,400117億7645万+5.11%12.963.28
11/30367370366370+0.82%69,000118億7275万+6.27%13.073.3
11/27368370367367-0.41%74,400117億7645万+6.02%12.963.28
11/26365370365368+0.96%113,400118億2460万+7.07%13.023.29
11/25367369365365-1.13%101,400117億1224万+6.68%12.893.26
11/24370372367369+0.77%119,400118億4600万+8.21%13.043.29
11/20363370363366+1.34%184,800117億5504万+8.01%12.943.27
11/19354366351361+1.98%223,800115億9988万+7.22%12.773.23
11/18359360354354-1.25%138,000113億7516万+5.77%12.523.16
11/17355360354359+1.32%108,000115億1962万+7.44%12.683.2
11/16350355346354-0.51%84,000113億6981万+6.36%12.513.16
11/13353360352356-1.39%89,400114億2866万+7.23%12.583.18
11/12355366355361+1.26%252,600115億8918万+9.06%12.763.22
11/11344358343357+4.9%432,600114億4471万+8.36%12.63.18
11/10336340333340+1.29%115,200109億966万+3.61%12.013.03
11/09337340335336+0.2%142,800107億7055万+2.29%11.863
11/06335336334335+0.2%138,000107億4915万+2.4%11.832.99
11/05333337333334+0.3%76,800107億2775万+2.19%11.812.98
11/04340341330333-1.53%149,400106億9564万+2.2%11.772.97