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
03/312,3052,3202,2502,250-3.02%41,200418億7949万-5.62%10.590.57
03/302,3802,3902,3152,320-3.73%18,200431億8241万-2.64%10.920.59
03/292,4002,4202,3802,410-0.41%12,000448億5759万+1.26%11.340.61
03/282,3702,4202,3702,420+1.89%35,000450億4372万+2.02%11.390.61
03/252,3552,3852,3502,3750%22,400442億613万+0.47%11.170.6
03/242,3702,3852,3452,375+0.42%22,400442億613万+0.72%11.170.6
03/232,3802,3802,3452,365+0.85%12,600440億2000万+0.55%11.130.6
03/222,3102,3502,3102,345+2.4%17,800436億4774万-0.04%11.030.59
03/182,3752,3752,2852,290-3.78%48,800426億2402万-2.18%10.770.58
03/172,4052,4202,3802,380-2.66%32,200442億9920万+2.1%11.20.6
03/162,5152,5352,4352,445-4.68%35,200455億905万+5.21%11.50.62
03/152,5752,5752,5302,565+0.2%18,600477億4262万+10.85%12.070.65
03/142,5502,5952,5452,560+1.19%18,600476億4956万+11.01%12.040.65
03/112,4352,5352,4202,530+3.05%43,800470億9117万+10.19%11.90.64
03/102,4252,4702,4052,455+2.72%21,800456億9518万+7.21%11.550.62
03/092,4352,4352,3552,390-1.85%46,400444億8533万+4.5%11.240.6
03/082,4752,4752,3852,435-1.22%23,600453億2292万+6.33%11.460.62
03/072,4802,4802,4602,465+1.02%19,000458億8131万+7.45%11.60.62
03/042,3702,4502,3502,440+3.83%28,000454億1599万+6.32%11.480.62
03/032,3152,3502,3152,350+2.17%12,200437億4081万+2.44%11.060.59
03/022,3152,3402,2852,300+2%29,000428億1015万+0.09%10.820.58
03/012,2852,3002,2252,255-1.53%17,400419億7256万-1.96%10.610.57
02/292,3152,3752,2602,290-1.08%56,600426億2402万-0.82%10.770.58
02/262,2752,3302,2752,315+1.31%26,800430億8935万+0.09%10.890.59
02/252,2702,3052,2352,285+2.7%17,400425億3095万-1.17%10.750.58
02/242,2102,2702,2052,2250%32,000414億1417万-3.89%10.470.56
02/232,2352,3102,2152,225+0.68%25,800414億1417万-4.26%10.470.56
02/222,1952,2302,1952,210-0.9%13,400411億3497万-5.23%10.40.56
02/192,2352,2452,2002,230-0.22%19,200415億723万-4.74%10.490.56
02/182,2202,2602,2152,235+0.9%30,600416億30万-4.85%10.520.56
02/172,2252,2552,1802,215+0.23%11,800412億2804万-6.14%10.420.56
02/162,2202,2802,2052,210-0.45%19,800411億3497万-6.71%10.40.56
02/152,1052,2352,1052,220+8.03%29,800413億2110万-6.8%10.440.56
02/122,1502,1752,0552,055-6.16%30,600382億4994万-14.23%9.670.52
02/102,3002,3152,1852,190-0.45%36,200407億6271万-9.5%10.30.55
02/092,2602,2752,2002,200-6.78%20,600409億4884万-9.84%10.350.56
02/082,2802,3702,2702,360+1.72%15,600439億2694万-4.1%11.10.6
02/052,3352,3552,3002,320-2.32%15,400431億8241万-6.45%10.920.59
02/042,3502,3952,3402,375-0.21%24,800442億613万-4.92%11.170.6
02/032,4102,4302,3652,380-3.84%10,200442億9920万-5.37%11.20.6
02/022,4852,4952,4652,475-2.37%10,400460億6744万-2.1%11.640.63
02/012,5052,5352,5052,535+2.01%10,600471億8423万-0.16%11.930.64
01/292,4502,4852,4052,485+2.9%14,200462億5358万-2.43%11.690.63
01/282,4352,4452,3802,415-1.43%23,400449億5066万-5.52%11.360.61
01/272,3802,4502,3802,450+4.26%14,800456億212万-4.67%11.530.62
01/262,4152,4152,3502,350-5.24%16,800437億4081万-9.02%11.060.59
01/252,4602,5002,3952,480+3.77%22,400461億6051万-4.62%11.670.63
01/222,3252,3902,3252,390+4.14%23,000444億8533万-8.39%11.240.6
01/212,3302,4102,2952,295-2.55%21,000427億1708万-12.57%10.80.58
01/202,4402,4552,3552,355-3.48%18,200438億3387万-11%11.080.6
01/192,4502,4902,4202,440+0.62%16,000454億1599万-8.37%11.480.62
01/182,4002,4452,3752,425-0.21%9,200451億3679万-9.48%11.410.61
01/152,4452,5002,4302,430-0.41%12,800452億2985万-9.9%11.430.61
01/142,4552,4752,4152,440-2.59%25,200454億1599万-10.13%11.480.62
01/132,4952,5252,4852,505+2.04%15,800466億2584万-8.34%11.790.63
01/122,4902,5152,4552,455-2.58%19,600456億9518万-10.73%11.550.62
01/082,5502,5952,5102,520-2.14%20,600469億503万-8.99%11.860.64
01/072,6252,6302,5702,575-2.65%14,600479億2876万-7.57%12.120.65
01/062,7002,7202,6352,645-2.4%15,600492億3167万-5.54%12.440.67
01/052,6952,7302,6952,7100%11,800504億4153万-3.56%12.750.68
01/042,7902,8152,7102,710-4.58%15,400504億4153万-3.83%12.750.68
2015
12/302,8202,8452,8052,840+2.16%10,000528億6123万+0.57%13.360.72
12/292,7302,8002,7302,7800%9,000517億4444万-1.66%13.080.7
12/282,6952,7852,6952,780+2.21%9,800517億4444万-1.8%13.080.7
12/252,7852,7852,7052,720-0.73%16,400506億2766万-4.12%12.80.69
12/242,7502,7802,7302,7400%14,200509億9992万-3.72%12.890.69
12/222,7202,7502,7102,740+0.74%14,000509億9992万-3.93%12.890.69
12/212,7502,7652,6652,720-1.09%18,600506億2766万-4.83%12.80.69
12/182,7602,8152,7352,750-1.43%49,200511億8605万-3.98%12.940.69
12/172,7952,8252,7852,790+0.9%16,600519億3057万-2.75%13.130.71
12/162,7602,7702,7202,765+1.84%15,000514億6525万-3.76%13.010.7
12/152,7702,7702,7052,715-1.99%10,800505億3459万-5.63%12.770.69
12/142,7452,8002,7452,770-1.95%17,200515億5831万-4.05%13.030.7
12/112,7952,8602,7952,825+1.07%30,400525億8203万-2.32%13.290.71
12/102,7802,8402,7802,795-1.24%20,200520億2364万-3.42%13.150.71
12/092,8352,8602,8252,830-1.39%20,800526億7510万-2.31%13.320.72
12/082,8802,8952,8202,870-0.69%20,600534億1962万-0.97%13.50.73
12/072,8852,9202,8852,8900%11,400537億9189万-0.28%13.60.73
12/042,8802,9102,8802,890-1.37%20,200537億9189万-0.21%13.60.73
12/032,9102,9402,9002,930-0.17%18,000545億3641万+1.28%13.790.74
12/022,9552,9552,9302,935-0.34%14,800546億2948万+1.52%13.810.74
12/012,9252,9602,9052,945+0.68%21,000548億1561万+1.94%13.860.74
11/302,8902,9302,8902,925+1.39%30,400544億4334万+1.39%13.760.74
11/272,8952,9202,8852,885-0.69%18,600536億9882万+0.17%13.570.73
11/262,8902,9202,8752,905+1.22%18,800540億7108万+1.01%13.670.73
11/252,9152,9152,8552,870-1.03%24,200534億1962万+0.1%13.50.73
11/242,9002,9102,8752,9000%30,400539億7802万+1.36%13.640.73
11/202,8752,9102,8752,900-0.68%21,800539億7802万+1.51%13.640.73
11/192,9502,9502,9052,920-0.68%32,400543億5028万+2.35%13.740.74
11/182,9102,9602,9102,940+1.2%19,400547億2254万+3.34%13.830.74
11/172,8902,9202,8252,905+1.04%29,200540億7108万+2.32%13.670.73
11/162,8302,8852,8302,875+0.17%19,400535億1269万+1.41%13.530.73
11/132,8502,8852,8452,870-0.52%20,400534億1962万+1.38%13.50.73
11/122,8852,8952,8652,885-0.17%16,800536億9882万+2.05%13.570.73
11/112,8652,8952,7902,890+0.7%34,800537億9189万+2.56%13.60.73
11/102,9002,9352,8602,870-2.55%34,000534億1962万+2.24%13.50.73
11/092,9252,9752,9202,945+1.38%26,600548億1561万+5.33%13.860.74
11/062,8852,9102,8602,905+0.69%17,600540億7108万+4.35%13.670.73
11/052,8502,9002,8502,885+0.52%21,000536億9882万+4.19%13.570.73
11/042,8852,8952,8402,870+1.23%22,600534億1962万+4.25%13.50.73