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
201710/1, 株式併合 5→1
2016
03/311,1701,1701,1551,155-1.28%6,600117億3674万+0.96%5.920.55
03/301,1751,1801,1601,170-0.43%4,600118億8917万+2.54%60.56
03/291,1551,1751,1451,175-3.29%11,200119億3998万+3.25%6.020.56
03/281,2001,2251,1851,215+2.53%24,000123億4644万+7.14%6.230.58
03/251,1851,2001,1751,185+0.42%13,200120億4159万+4.96%6.080.57
03/241,1801,1851,1701,180-0.84%14,200119億9078万+4.7%6.050.56
03/231,1951,2001,1851,190-0.42%8,000120億9240万+6.06%6.10.57
03/221,1801,1951,1801,195+2.14%10,400121億4321万+6.98%6.130.57
03/181,1751,1751,1451,170+0.86%16,400118億8917万+5.31%60.56
03/171,1851,1851,1601,160-1.28%6,400117億8755万+5.17%5.950.55
03/161,1851,1851,1701,175+0.43%9,800119億3998万+7.21%6.020.56
03/151,1801,1801,1651,170-0.43%6,800118億8917万+7.24%60.56
03/141,1751,1751,1451,175+2.62%14,200119億3998万+7.9%6.020.56
03/111,1251,1501,1201,145+1.33%11,000116億3513万+5.34%5.870.55
03/101,1201,1501,1151,130+1.8%3,800114億8270万+4.05%5.790.54
03/091,1101,1251,1101,110-0.89%4,800112億7947万+2.12%5.690.53
03/081,1151,1251,1101,120-0.88%8,400113億8108万+2.75%5.740.53
03/071,1151,1301,1051,130+2.73%10,800114億8270万+3.39%5.790.54
03/041,0901,1001,0851,100-0.45%14,200111億7785万+0.64%5.640.52
03/031,0901,1101,0901,105+2.31%12,000112億2866万+1.19%5.660.53
03/021,0801,0951,0751,080+0.93%12,400109億7462万-1.1%5.540.52
03/011,0851,0851,0701,070-0.93%8,400108億7300万-2.1%5.490.51
02/291,1151,1151,0801,080-1.82%11,800109億7462万-1.28%5.540.52
02/261,1201,1201,1001,100-1.35%5,200111億7785万+0.46%5.640.52
02/251,1101,1151,0801,115+2.29%12,000113億3027万+2.01%5.720.53
02/241,0701,1001,0701,090+0.46%5,600110億7623万-0.09%5.590.52
02/231,0851,1001,0851,0850%2,000110億2542万-0.64%5.560.52
02/221,0951,1051,0751,085-0.46%5,000110億2542万-0.82%5.560.52
02/191,1051,1051,0801,090-2.68%5,800110億7623万-0.55%5.590.52
02/181,0501,1201,0501,120+6.67%10,600113億8108万+1.91%5.740.53
02/171,0501,0551,0451,050-1.41%4,600106億6977万-4.63%5.380.5
02/161,0451,0701,0451,065+0.95%8,400108億2219万-3.62%5.460.51
02/151,0051,0751,0001,055+8.21%13,400107億2057万-4.87%5.410.5
02/129451,0059359750%20,80099億764万-12.56%50.47
02/101,0701,070975975-6.7%42,00099億764万-13.26%50.47
02/091,1051,1051,0051,045-7.93%31,400106億1896万-7.77%5.360.5
02/081,1001,1401,0951,135+2.25%4,400115億3351万-0.35%5.820.54
02/051,1251,1351,1101,110-0.89%5,200112億7947万-2.8%5.690.53
02/041,1751,1751,1151,120-4.27%6,600113億8108万-2.27%5.740.53
02/031,1551,1701,1501,170-1.68%5,800118億8917万+1.83%60.56
02/021,1901,1951,1701,190-0.42%4,800120億9240万+3.57%6.10.57
02/011,1501,2001,1501,195+5.75%16,200121億4321万+4%6.130.57
01/291,0801,1351,0801,130+5.12%9,200114億8270万-1.65%5.790.54
01/281,1201,1301,0751,075-2.71%9,600109億2381万-6.76%5.510.51
01/271,1001,1151,1001,105+1.38%4,000112億2866万-4.66%5.660.53
01/261,1001,1001,0801,090-1.8%5,600110億7623万-6.44%5.590.52
01/251,1201,1201,0701,110+1.37%8,400112億7947万-5.21%5.690.53
01/221,0551,1051,0551,095+4.78%9,800111億2704万-6.89%5.610.52
01/211,0701,0851,0451,045-3.24%12,400106億1896万-11.52%5.360.5
01/201,1051,1151,0651,080-1.82%11,800109億7462万-9.24%5.540.52
01/191,1201,1301,0951,100-2.65%12,000111億7785万-8.1%5.640.52
01/181,1251,1301,0801,130-2.16%13,200114億8270万-6.22%5.790.54
01/151,1601,1751,1501,155-0.43%11,000117億3674万-4.78%5.920.55
01/141,1651,1651,1251,1600%14,000117億8755万-4.92%5.950.55
01/131,1551,1751,1551,160+1.31%8,200117億8755万-5.46%5.950.55
01/121,1601,2001,1401,145-3.38%20,800116億3513万-7.14%5.870.55
01/081,1801,2001,1801,185-0.42%6,200120億4159万-4.51%6.080.57
01/071,2001,2001,1801,190-1.24%5,600120億9240万-4.65%6.10.57
01/061,2001,2301,2001,2050%11,200122億4483万-3.91%6.180.57
01/051,1801,2151,1801,205+1.26%5,000122億4483万-4.37%6.180.57
01/041,2001,2151,1901,190-2.06%13,800120億9240万-6%6.10.57
2015
12/301,2101,2251,2101,215+0.41%3,800123億4644万-4.56%6.230.58
12/291,1801,2201,1801,210+1.26%15,600122億9564万-5.39%6.20.58
12/281,1801,2001,1801,195+3.02%11,400121億4321万-7%6.130.57
12/251,2001,2001,1601,160-2.52%38,400117億8755万-10.15%5.950.55
12/241,2151,2151,1851,190-1.65%29,200120億9240万-8.46%6.10.57
12/221,2151,2151,2101,210-0.41%14,800122億9564万-7.35%6.20.58
12/211,2351,2351,2051,215-1.22%23,400123億4644万-7.25%6.230.58
12/181,2401,2451,2301,230-1.99%13,800124億9887万-6.46%6.310.59
12/171,2501,2651,2501,255+0.8%24,200127億5291万-4.85%6.430.6
12/161,2401,2451,2251,245+1.63%10,600126億5129万-5.9%6.380.59
12/151,2351,2451,2201,225-0.81%15,600124億4806万-7.55%6.280.58
12/141,2451,2451,2151,235-1.59%16,800125億4968万-7.07%6.330.59
12/111,2401,2701,2401,255-0.79%19,400127億5291万-5.78%6.430.6
12/101,2951,2951,2551,265-3.07%15,600128億5453万-5.17%6.490.6
12/091,3201,3201,2951,305-1.51%10,600132億6100万-2.25%6.690.62
12/081,3301,3301,2951,325-0.38%17,800134億6423万-0.6%6.790.63
12/071,3451,3551,3301,330+0.38%11,600135億1504万-0.37%6.820.63
12/041,3251,3251,2951,3250%16,600134億6423万-0.82%6.790.63
12/031,3451,3451,3251,325-1.12%7,400134億6423万-0.97%6.790.63
12/021,3451,3451,3351,340-0.37%7,200136億1665万+0.15%6.870.64
12/011,3451,3501,3351,345-0.37%8,800136億6746万+0.45%6.90.64
11/301,3501,3501,3351,350-0.74%7,800137億1827万+0.75%6.920.64
11/271,3551,3601,3401,360+0.37%7,800138億1989万+1.49%6.970.65
11/261,3551,3651,3501,355-0.73%7,200137億6908万+1.19%6.950.65
11/251,3701,3701,3551,365-0.36%7,600138億7070万+1.94%70.65
11/241,3501,3701,3451,370+1.86%12,600139億2150万+2.39%7.020.65
11/201,3551,3551,3351,345-0.74%11,400136億6746万+0.6%6.90.64
11/191,3701,3901,3501,355-1.09%19,600137億6908万+1.65%6.950.65
11/181,3451,3751,3401,370+2.24%30,200139億2150万+3.16%7.020.65
11/171,3351,3451,3351,340+0.75%6,600136億1665万+1.28%6.870.64
11/161,3201,3301,3051,3300%3,400135億1504万+0.83%6.820.63
11/131,3201,3301,3201,330-0.75%5,200135億1504万+1.14%6.820.63
11/121,3451,3501,3251,340-0.37%9,400136億1665万+2.13%6.870.64
11/111,3351,3701,3251,345+3.07%17,000136億6746万+2.83%6.90.64
11/101,3101,3251,3001,305-1.14%15,800132億6100万+0.08%6.690.62
11/091,3201,3201,2951,320+0.76%13,600134億1342万+1.46%6.770.63
11/061,3151,3151,3001,310+0.77%7,400133億1180万+0.92%6.720.62
11/051,2951,3001,2851,300+1.56%8,200132億1019万+0.31%6.670.62
11/041,2851,3001,2801,280+1.19%7,000130億695万-1.08%6.560.61