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
20244/1, 株式分割 1→2
202210/1, 株式分割 1→2
2016
03/31167167166166+0.15%6,40037億2652万+0.61%11.940.65
03/30167168166166-0.75%13,60037億2090万+1.07%11.920.64
03/29167169167167-3.05%38,80037億4896万+1.83%12.010.65
03/28175176172172-0.86%41,60038億6682万+5.67%12.390.67
03/25172174172174+1.16%40,00039億49万+7.25%12.50.68
03/24170174170172+0.73%56,00038億5560万+6.68%12.350.67
03/23168171168171+1.64%42,80038億2754万+5.9%12.260.66
03/22168169168168+0.9%29,20037億6580万+4.84%12.060.65
03/181671671661660%12,80037億3213万+4.56%11.960.65
03/171671681661660%43,20037億3213万+5.22%11.960.65
03/16167167165166+0.45%12,00037億3213万+4.56%11.960.65
03/15166169165166+0.15%50,00037億1529万+4.09%11.90.64
03/141661681651650%97,60037億968万+3.28%11.890.64
03/11163166163165+1.23%89,20037億968万+3.28%11.890.64
03/10162163161163+1.4%10,80036億6478万+1.4%11.740.64
03/09161162161161-0.16%11,20036億1427万-0.62%11.580.63
03/08164164161161-1.53%57,20036億1988万-1.07%11.60.63
03/07163165163164+1.71%64,00036億7601万-0.15%11.780.64
03/04164164158161-0.16%155,20036億1427万-2.42%11.580.63
03/03161164161161-0.15%35,60036億1988万-2.86%11.60.63
03/02161162160162+1.25%9,20036億2550万-3.29%11.620.63
03/01159160159160+0.31%1,60035億8060万-5.06%11.470.62
02/29162164159159-1.7%36,80035億6937万-6.47%11.440.62
02/26160165160162+1.89%42,00036億3111万-4.85%11.630.63
02/25152159152159+3.76%114,40035億6376万-7.16%11.420.62
02/24152153152153-0.33%12,80034億3468万-11.05%110.6
02/23151154151154+1.49%19,20034億4590万-11.78%11.040.6
02/22152152149151+0.83%65,60033億9539万-13.57%10.880.59
02/19152153150150-1.15%78,40033億6733万-15.25%10.790.58
02/18152156150152+1.17%230,80034億662万-15.22%10.910.59
02/171521531501500%49,20033億6733万-17.13%10.790.58
02/16153155149150-0.83%57,20033億6733万-18.48%10.790.58
02/15154155148151+1.34%111,60033億9539万-18.68%10.880.59
02/12166169149149-14.35%424,80033億5050万-20.61%10.730.58
02/10175177170174-0.57%97,20039億1172万-8.29%12.530.68
02/09179183175175-2.64%126,80039億3417万-8.25%12.60.68
02/08178184178180-2.04%18,80040億4080万-6.74%12.950.7
02/05184187184184+0.27%4,80041億2498万-5.28%13.220.71
02/04185185183183-1.21%8,40041億1376万-6.03%13.180.71
02/03187189185186-1.46%25,60041億6427万-5.36%13.340.72
02/02188192188188+0.13%11,20042億2600万-3.95%13.540.73
02/01190190188188+0.13%14,00042億2039万-4.57%13.520.73
01/29188190185188+0.81%21,20042億1478万-5.18%13.50.73
01/28189189185186-1.72%11,20041億8111万-6.41%13.40.72
01/27190190189190+0.26%3,60042億5407万-4.77%13.630.74
01/26189189189189+0.27%14,40042億4284万-5.5%13.590.74
01/25183190183189+4.14%10,80042億3162万-6.22%13.560.73
01/22178183177181+5.69%26,40040億6325万-10.4%13.020.7
01/21189191170171-9.87%96,00038億4437万-15.64%12.320.67
01/20191194190190-0.13%26,40042億6529万-6.86%13.670.74
01/19194194190190-2.06%18,00042億7090万-7.2%13.680.74
01/18193196191194-2.02%36,80043億6070万-5.24%13.970.76
01/15201203198198-1.37%12,40044億5049万-3.76%14.260.77
01/14205205195201-3.13%30,40045億1223万-2.9%14.460.78
01/13209211204208-0.6%44,40046億5815万+0.24%14.920.81
01/12205210201209+2.71%94,80046億8621万+0.85%15.010.81
01/08202204200203-0.25%45,20045億6274万-1.81%14.620.79
01/07206206203204-0.85%14,40045億7396万-1.57%14.650.79
01/06204206204206-0.36%16,40046億1325万-0.72%14.780.8
01/05206207205206+0.24%6,80046億3008万-0.84%14.830.8
01/04208208206206-0.96%12,80046億1886万-1.08%14.80.8
2015
12/30208209208208+0.12%20,80046億6376万-0.12%14.940.81
12/29207208207208+0.24%4,40046億5815万-0.24%14.920.81
12/28208208206207+0.98%24,00046億4692万-0.48%14.890.81
12/252052072032050%32,00046億202万-1.44%14.740.8
12/24208208205205-1.09%32,40046億202万-1.44%14.740.8
12/22207208205207+0.12%23,20046億5253万-0.36%14.910.81
12/21205208205207+0.61%12,40046億4692万0%14.890.81
12/18208208205206-0.84%17,60046億1886万-0.6%14.80.8
12/17208209208208+0.12%17,60046億5815万+0.24%14.920.81
12/16209209205207+1.22%92,00046億5253万+0.12%14.910.81
12/15207207204205-0.97%16,40045億9641万-1.09%14.730.8
12/14203207203207+0.12%32,80046億4131万-0.6%14.870.8
12/11205208204207+0.49%44,00046億3570万-0.72%14.850.8
12/10207208204206-1.32%20,80046億1325万-1.2%14.780.8
12/09210210208208-1.19%10,00046億7498万+0.6%14.980.81
12/08213214210211-0.71%84,00047億3110万+1.81%15.160.82
12/07209213209212+1.56%67,20047億6478万+2.54%15.270.83
12/042092102082090%23,20046億9182万+1.46%15.030.81
12/03211211208209-0.59%22,40046億9182万+1.46%15.030.81
12/02210210209210+0.48%10,80047億1988万+2.06%15.120.82
12/01210211209209+0.12%26,80046億9743万+2.07%15.050.81
11/30209211205209+0.24%42,00046億9182万+2.45%15.030.81
11/27211211208209-0.71%22,40046億8059万+2.21%150.81
11/26208212207210+1.08%96,00047億1427万+3.45%15.10.82
11/252082092072080%10,40046億6376万+2.85%14.940.81
11/24206208206208+0.85%4,40046億6376万+2.85%14.940.81
11/20207207206206+0.61%1,20046億2447万+2.49%14.820.8
11/19205208204205+0.61%52,40045億9641万+1.87%14.730.8
11/18204208203204-0.12%53,60045億6835万+1.75%14.640.79
11/17203205203204+0.25%24,40045億7396万+1.88%14.650.79
11/16201205201203-0.85%62,40045億6274万+2.14%14.620.79
11/13206206205205-1.44%9,20046億202万+3.02%14.740.8
11/122082082062080%17,60046億6937万+5.05%14.960.81
11/11208208203208+0.24%42,40046億6937万+5.05%14.960.81
11/10211211207208-0.6%39,20046億5815万+5.33%14.920.81
11/09209209207209+0.36%38,80046億8621万+5.96%15.010.81
11/06204209204208+1.96%69,60046億6937万+6.12%14.960.81
11/05203207202204+0.49%16,00045億7957万+4.62%14.670.79
11/04203205203203+0.25%16,00045億5713万+4.1%14.60.79