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
20164/1, 株式分割 1→2
2016
03/312,3752,3842,3242,324-1.61%87,000432億8106万+4.54%11.321.8
03/302,4282,4292,3502,362+1.11%131,100439億8875万+6.78%11.511.83
03/292,2982,3492,2792,336+1.45%85,000435億454万+6.23%11.381.81
03/282,3002,3252,2832,3030%91,600428億8065万+5.23%11.221.78
03/252,2782,3232,2652,303+1.1%84,600428億8065万+5.86%11.221.78
03/242,2002,2802,1902,278+3.52%134,000424億1506万+5.34%11.11.76
03/232,2102,2152,1852,200-0.11%71,000409億7174万+2.23%10.721.7
03/222,2032,2232,1732,203+1.15%71,200410億1830万+2.63%10.731.7
03/182,2032,2152,1632,178-2.35%284,800405億5271万+1.61%10.611.69
03/172,2332,2602,2102,230+0.34%88,800415億3044万+4.16%10.861.73
03/162,2502,2702,2202,223-1.77%105,200413億9077万+3.81%10.831.72
03/152,2632,2702,2402,2630%71,000421億3571万+5.58%11.021.75
03/142,2502,2702,2202,263+1.34%69,400421億3571万+5.23%11.021.75
03/112,2082,2452,1952,233+0.11%70,600415億7700万+3.69%10.881.73
03/102,1802,2402,1782,230+3.12%67,800415億3044万+3.24%10.861.73
03/092,1732,2002,1532,163-2.04%80,600402億7336万-0.44%10.541.67
03/082,2502,2502,1732,208-2.11%121,200411億1142万+0.85%10.751.71
03/072,2482,2632,1782,255+1.12%142,800419億9603万+2.17%10.991.75
03/042,2602,2602,2052,230-2.62%167,200415億3044万+0.41%10.861.73
03/032,2132,2902,2002,290+2.35%127,000426億4786万+2.64%11.161.77
03/022,1902,2402,1632,238+5.17%161,400416億7012万+0.02%10.91.73
03/012,0632,1332,0632,128+3.65%136,000396億2153万-5.15%10.361.65
02/292,0652,0802,0352,053+0.61%108,600382億2477万-8.9%101.59
02/262,0582,0852,0282,040-0.12%121,600379億9198万-9.93%9.941.58
02/252,0582,1002,0352,043-0.61%89,200380億3853万-10.14%9.951.58
02/242,0482,1032,0402,055+1.11%98,000382億7133万-9.91%10.011.59
02/232,0952,1282,0182,033-1.09%129,400378億5230万-11.52%9.91.57
02/221,9802,0751,9752,055+3.79%162,200382億7133万-11.15%10.011.59
02/191,9752,0101,9401,9800%215,600368億7456万-14.98%9.651.53
02/182,0682,0681,9751,980-2.58%207,600368億7456万-15.71%9.651.53
02/172,0252,0982,0052,033-0.25%181,800378億5230万-14.42%9.91.57
02/162,1632,1652,0352,038-4.45%246,200379億4542万-14.89%9.931.58
02/152,3352,3482,1252,133+0.35%305,800397億1465万-11.81%10.391.65
02/122,1252,1932,0852,125-4.71%207,600395億7498万-12.98%10.351.64
02/102,3002,3252,1832,230-2.19%158,200415億3044万-9.68%10.861.73
02/092,3152,3482,2602,280-6.27%99,400424億6162万-8.47%11.111.76
02/082,2952,4402,2952,433+3.84%85,800453億171万-3.05%11.851.88
02/052,3852,3952,2982,343-3.2%144,000436億2559万-7.12%11.411.81
02/042,5152,5152,4082,420-3.78%99,200450億6891万-4.69%11.791.87
02/032,5302,5352,4882,515-3.08%98,600468億3815万-1.6%12.251.95
02/022,6602,6602,5702,595-2.44%97,600483億2803万+0.93%12.642.01
02/012,6452,6702,6252,660+2.7%95,200495億3856万+3.1%12.962.06
01/292,4982,6102,4852,590+3.81%121,400482億3491万-0.04%12.622
01/282,4402,5152,4252,495+2.25%108,400464億6568万-4.26%12.161.93
01/272,4482,4482,3802,440+2.63%90,000454億4138万-7.01%11.891.89
01/262,3732,4202,3432,378-0.42%60,400442億7741万-10.15%11.581.84
01/252,3932,4102,3552,388+1.6%86,800444億6365万-10.41%11.631.85
01/222,3402,3602,2452,350+5.62%135,000437億6527万-12.35%11.451.82
01/212,2652,3582,2232,225-1%184,400414億3733万-17.56%10.841.72
01/202,4232,4282,2402,248-8.55%212,800418億5636万-17.4%10.951.74
01/192,4252,4882,4082,458+1.34%75,600457億6730万-10.44%11.971.9
01/182,4152,4652,3852,425-1.82%119,600451億6203万-12.14%11.811.88
01/152,5202,5502,4582,470-0.6%112,400460億9万-11.09%12.031.91
01/142,5502,5502,4532,485-4.97%110,800462億7944万-11.06%12.111.92
01/132,5652,6302,5552,615+3.77%91,800487億50万-6.91%12.742.02
01/122,6252,6802,5002,520-4.36%159,000469億3127万-10.67%12.281.95
01/082,7052,7352,6252,635-3.83%181,600490億7297万-7.19%12.842.04
01/072,8002,8302,7352,740-2.14%98,800510億2844万-3.93%13.352.12
01/062,7902,8302,7552,800+1.45%116,800521億4585万-2.23%13.642.17
01/052,7352,8002,7252,760+0.91%108,600514億91万-3.87%13.452.14
01/042,7502,7552,6902,735-1.08%82,800509億3532万-5.07%13.322.12
2015
12/302,7652,7852,7302,765+0.18%90,400514億9403万-4.36%13.472.14
12/292,8302,8302,7202,760-2.99%169,600514億91万-4.73%13.452.14
12/282,9002,9052,8102,845-1.39%61,600529億8391万-1.86%13.862.2
12/252,8502,9052,8252,885+2.12%59,800537億2885万-0.21%14.062.23
12/242,9602,9652,8102,825-4.24%110,800526億1144万-1.94%13.762.19
12/222,9752,9802,9352,9500%44,600549億3938万+2.9%14.372.28
12/212,9453,0002,9152,950+0.17%81,000549億3938万+3.69%14.372.28
12/182,9753,0252,9302,945-1.83%114,800548億4626万+4.25%14.352.28
12/172,8553,0152,8553,000+5.45%151,000558億7056万+7.07%14.622.32
12/162,8502,8802,8002,845+1.61%116,000529億8391万+2.41%13.862.2
12/152,8402,9352,7902,800+0.18%225,600521億4585万+1.49%13.642.17
12/142,7452,7952,7152,795+0.54%78,800520億5273万+1.86%13.622.16
12/112,7702,8202,7652,780-0.71%82,600517億7338万+1.79%13.542.15
12/102,8352,8502,7952,800-2.1%52,200521億4585万+3.02%13.642.17
12/092,8602,8902,8402,860-1.04%66,800532億6326万+5.85%13.932.21
12/082,8702,9002,8502,890+0.52%67,800538億2197万+7.76%14.082.24
12/072,9002,9002,8402,875+0.88%132,600535億4262万+7.88%14.012.23
12/042,8752,9052,8402,850-2.4%164,800530億7703万+7.63%13.882.21
12/032,9602,9702,9102,920-1.68%97,200543億8067万+11.03%14.232.26
12/023,0003,0002,9502,970+0.17%80,000553億1185万+13.97%14.472.3
12/013,0253,0302,9302,965-1.98%126,000552億1873万+14.88%14.452.3
11/302,9403,0302,8753,025+1.85%180,200563億3614万+18.35%14.742.34
11/273,0103,0402,9502,970-1.66%119,800553億1185万+17.53%14.472.3
11/262,9953,0802,9903,020+1.34%228,400562億4303万+20.7%14.712.34
11/252,9403,0102,9252,980+1.88%247,600554億9808万+20.36%14.522.31
11/242,8152,9402,7852,925+4.46%243,800544億7379万+19.34%14.252.26
11/202,6702,8002,6602,800+5.46%257,800521億4585万+15.27%13.642.17
11/192,6602,6802,6302,655+0.76%188,200494億4544万+10.03%12.932.06
11/182,4882,6402,4782,635+6.68%384,800490億7297万+9.88%12.842.04
11/172,4202,4902,4102,470+2.7%251,600460億9万+3.48%12.031.91
11/162,4252,4282,3732,405-1.23%105,600447億8956万+0.88%11.721.86
11/132,3982,4402,3852,435+1.99%131,200453億4827万+2.23%11.861.88
11/122,4032,4102,3682,388-0.21%124,400444億6365万+0.15%11.631.85
11/112,4002,4082,3682,393+0.74%127,600445億5677万+0.02%11.661.85
11/102,4002,4102,3632,375-1.86%121,400442億3086万-1%11.571.84
11/092,4832,4902,4132,420-2.22%108,200450億6891万+0.5%11.791.87
11/062,4652,4832,4502,475+1.33%58,200460億9321万+2.44%12.061.92
11/052,4132,4502,4002,443+1.88%86,400454億8794万+0.93%11.91.89
11/042,4102,4502,3682,398+0.95%145,800446億4988万-0.93%11.681.86