株価チャート

2015/09/03~2016/03/31

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
20237/1, 株式分割 1→5
201810/1, 株式併合 5→1
2016
03/319,3309,4809,3309,330-3.12%6,0001462億3734万-3.29%17.651.41
03/299,6309,6309,6309,6300%1,0001509億3951万-0.4%18.221.45
03/289,6309,6309,6309,630-0.21%1,0001509億3951万-0.33%18.221.45
03/259,5009,6509,5009,650+3.21%2,0001512億5299万-0.04%18.261.45
03/229,3509,3509,3509,3500%3,0001465億5082万-3.03%17.691.41
03/189,6309,6309,2809,350-2.91%30,0001465億5082万-3.09%17.691.41
03/179,6309,6309,6309,630+1.37%3,0001509億3951万-0.37%18.221.45
03/169,5009,5009,5009,500-1.35%4,0001489億190万-1.79%17.981.43
03/149,6309,6309,6309,630+1.37%4,0001509億3951万-0.69%18.221.45
03/119,6309,6309,5009,500-1.25%2,0001489億190万-2.22%17.981.43
03/089,6309,6309,6209,620+1.48%2,0001507億8277万-1.47%18.21.45
03/049,6009,6309,4809,480-0.32%4,0001485億8842万-3.33%17.941.43
03/039,5109,5109,5009,510-1.25%4,0001490億5864万-3.53%17.991.43
03/029,6309,6309,6309,6300%6,0001509億3951万-3.06%18.221.45
03/019,6309,6309,6309,6300%1,0001509億3951万-3.75%18.221.45
02/299,6309,6309,6309,6300%1,0001509億3951万-4.43%18.221.45
02/259,6309,6309,6309,6300%2,0001509億3951万-5.09%18.221.45
02/249,5009,6409,4909,630+1.37%14,0001509億3951万-5.75%18.221.45
02/239,5009,5009,5009,500-0.42%3,0001489億190万-7.67%17.981.43
02/199,5409,5409,5409,540-4.5%1,0001495億2886万-7.99%18.051.44
02/189,9909,9909,9909,990-0.1%2,0001565億8211万-4.45%18.91.51
02/0910,00010,0009,99010,000+0.81%5,0001567億3885万-4.98%18.921.51
02/089,9209,9209,9209,9200%1,0001554億8493万-6.26%18.771.5
02/039,4709,9209,4709,920-4.06%2,0001554億8493万-6.96%18.771.5
02/0210,34010,34010,34010,340+4.55%1,0001620億6797万-3.83%19.571.56
02/019,8909,8909,8909,890+4.77%1,0001550億1472万-8.65%18.711.49
01/299,3009,4409,2609,440-0.11%11,0001479億6147万-13.54%17.861.42
01/279,4509,4509,4509,450+1.07%1,0001481億1821万-14.31%17.881.42
01/259,3509,3509,3509,350-1.58%1,0001465億5082万-16.05%17.691.41
01/209,5009,5009,5009,500-3.06%2,0001489億190万-15.4%17.981.43
01/199,8009,8009,8009,8000%1,0001536億407万-13.4%18.541.48
01/189,8009,8009,8009,800-2.97%2,0001536億407万-14.04%18.541.48
01/1510,04010,10010,00010,1000%4,0001583億623万-12.03%19.111.52
01/1410,41010,41010,10010,100-5.61%5,0001583億623万-12.43%19.111.52
01/1310,70010,70010,70010,7000%1,0001677億1056万-7.76%20.251.61
01/1210,75010,75010,70010,700-0.56%3,0001677億1056万-8.17%20.251.61
01/0710,75010,76010,75010,760-5.61%2,0001686億5100万-8.07%20.361.62
01/0610,87011,40010,87011,4000%3,0001786億8228万-3%21.571.72
01/0511,40011,40011,40011,4000%1,0001786億8228万-3.19%21.571.72
2015
12/3011,40011,40011,40011,4000%1,0001786億8228万-3.39%21.61.72
12/2811,40011,40011,40011,4000%2,0001786億8228万-3.59%21.61.72
12/2411,40011,40011,40011,400-0.18%3,0001786億8228万-3.76%21.61.72
12/2211,50011,50011,42011,420-0.7%2,0001789億9576万-3.64%21.641.72
12/2111,55011,56011,50011,500-1.71%4,0001802億4967万-3.1%21.791.74
12/1811,70011,70011,70011,7000%1,0001833億8445万-1.53%22.171.77
12/1711,55011,70011,55011,700+1.92%5,0001833億8445万-1.63%22.171.77
12/1611,99011,99011,38011,480-3.53%20,0001799億3619万-3.5%21.751.73
12/1511,90011,90011,90011,900-2.3%1,0001865億1923万-0.24%22.551.8
12/1112,18012,18012,18012,1800%1,0001909億791万+1.98%23.081.84
12/0712,18012,18012,18012,1800%1,0001909億791万+1.97%23.081.84
12/0312,01012,50012,01012,180-0.16%7,0001909億791万+1.59%23.081.84
12/0213,00013,00012,20012,200-0.08%3,0001912億2139万+1.79%23.121.84
12/0112,21012,21012,21012,210+5.17%1,0001913億7813万+1.94%23.141.84
11/3011,84011,89011,61011,610-0.77%5,0001819億7380万-3%221.75
11/2712,00012,00011,70011,700-1.43%4,0001833億8445万-2.38%22.171.77
11/2611,87011,87011,87011,870+0.25%2,0001860億4901万-1.06%22.491.79
11/2411,70011,84011,70011,840+3.86%2,0001855億7879万-1.25%22.441.79
11/2011,48011,48011,40011,400-3.14%2,0001786億8228万-4.87%21.61.72
11/1911,77011,77011,77011,770-1.92%1,0001844億8162万-1.97%22.31.78
11/1812,89012,89012,00012,000+0.08%5,0001880億8662万0%22.741.81
11/1711,99012,09011,99011,9900%3,0001879億2988万+0.03%22.721.81
11/1612,00012,00011,99011,9900%2,0001879億2988万+0.02%22.721.81
11/1211,99011,99011,99011,9900%1,0001879億2988万+0.02%22.721.81
11/1112,00012,00011,99011,990-0.08%2,0001879億2988万0%22.721.81
11/0512,00012,00012,00012,000+0.59%1,0001880億8662万+0.08%22.741.81
11/0411,88012,00011,88011,930+3.02%7,0001869億8944万-0.62%22.611.8
11/0211,98011,98011,58011,580-1.86%8,0001815億358万-3.65%21.941.75
10/3011,80011,80011,80011,800-0.42%1,0001849億5184万-2.06%22.361.78
10/2912,00012,00011,85011,850-1.25%8,0001857億3553万-1.71%22.461.79
10/2812,00012,00012,00012,000+1.95%1,0001880億8662万-0.51%22.741.81
10/2712,55012,55011,77011,770-4.31%7,0001844億8162万-2.42%22.31.78
10/2312,56012,56012,30012,300+0.33%2,0001927億8878万+1.9%23.311.86
10/2212,22012,29012,22012,260+0.33%5,0001921億6183万+1.66%23.231.85
10/2112,67012,67012,22012,220-7.91%4,0001915億3487万+1.41%23.161.84
10/2013,01013,31013,01013,270+9.67%4,0002079億9245万+10.21%25.152
10/1912,10012,10012,10012,100+0.83%3,0001896億5400万+0.92%22.931.83
10/1612,00012,01012,00012,0000%3,0001880億8662万+0.12%22.741.81
10/1512,00012,00012,00012,0000%5,0001880億8662万+0.12%22.741.81
10/1412,00012,00012,00012,0000%1,0001880億8662万+0.12%22.741.81
10/1311,78012,00011,78012,000+2.65%2,0001880億8662万+0.05%22.741.81
10/0811,69011,69011,69011,6900%1,0001832億2771万-2.53%22.151.76
10/0511,69011,69011,69011,690-2.34%1,0001832億2771万-2.6%22.151.76
10/0212,00012,00011,97011,970+3.19%3,0001876億1640万-0.37%22.681.81
10/0111,45011,60011,45011,600-0.77%3,0001818億1706万-3.63%21.981.75
09/3011,99011,99011,69011,690-2.58%2,0001832億2771万-3.19%22.261.77
09/2912,00012,00012,00012,0000%4,0001880億8662万-0.92%22.851.82
09/2811,73012,00011,73012,000-0.25%7,0001880億8662万-1.12%22.851.82
09/2512,03012,04012,03012,0300%6,0001885億5683万-1.05%22.91.82
09/2412,03012,03012,03012,030-2.43%2,0001885億5683万-1.29%22.91.82
09/1812,28012,40012,28012,330+0.33%12,0001932億5900万+0.85%23.481.87
09/1712,30012,30012,29012,290-0.08%3,0001926億3204万+0.35%23.41.86
09/1612,00012,30012,00012,300+2.5%18,0001927億8878万+0.15%23.421.87
09/1512,00012,00012,00012,0000%11,0001880億8662万-2.51%22.851.82
09/1412,00012,01012,00012,0000%13,0001880億8662万-2.87%22.851.82
09/1112,00012,00012,00012,0000%1,0001880億8662万-3.22%22.851.82
09/1012,00012,00012,00012,000-0.25%5,0001880億8662万-3.53%22.851.82
09/0812,00012,03012,00012,030+0.17%7,0001885億5683万-3.58%22.91.82
09/0712,00012,01011,74012,010+0.08%20,0001882億4335万-4%22.871.82
09/0412,00012,00011,99012,0000%9,0001880億8662万-4.34%22.851.82
09/0312,00012,00012,00012,0000%12,0001880億8662万-4.65%22.851.82