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
20187/1, 株式併合 5→1
2016
03/312,2952,2952,2502,255-1.1%78,8001367億203万+1.53%11.380.65
03/302,2802,3002,2502,280-0.44%78,4001382億1757万+2.84%11.510.66
03/292,2602,3252,2602,290-1.93%118,2001388億2379万+3.53%11.560.67
03/282,2952,3352,2852,335+1.97%96,0001415億5177万+5.66%11.790.68
03/252,3102,3152,2702,290-0.43%83,6001388億2379万+3.81%11.560.67
03/242,2852,3002,2602,3000%109,6001394億3001万+4.31%11.610.67
03/232,3302,3302,2852,300-1.08%82,4001394億3001万+4.45%11.610.67
03/222,2952,3252,2952,325+2.65%117,6001409億4555万+5.68%11.740.68
03/182,2402,2802,2302,265+1.12%156,8001373億825万+3.1%11.430.66
03/172,2302,2502,2052,240+0.9%90,4001357億9270万+2.42%11.310.65
03/162,2202,2452,2202,220-0.67%85,0001345億8027万+1.79%11.210.64
03/152,2702,2802,2252,235-2.19%115,8001354億8959万+2.66%11.280.65
03/142,2352,3002,2302,285+3.86%89,6001385億2068万+4.96%11.540.66
03/112,1502,2152,1502,200+0.92%95,0001333億6783万+1.15%11.110.64
03/102,1452,1852,1352,180+2.59%81,4001321億5540万+0.18%11.010.63
03/092,1502,1552,1052,125-2.3%67,4001288億2120万-2.34%10.730.62
03/082,1752,1952,1502,175-0.23%76,2001318億5229万-0.23%10.980.63
03/072,2052,2202,1802,180-0.91%46,0001321億5540万-0.18%11.010.63
03/042,1652,2102,1602,200+1.62%62,6001333億6783万+0.59%11.110.64
03/032,1402,1752,1402,1650%53,2001312億4607万-1.05%10.930.63
03/022,1452,1902,1452,165+4.09%76,2001312億4607万-1.14%10.930.63
03/012,1102,1352,0652,080-1.65%105,4001260億9322万-4.98%10.50.6
02/292,1702,1902,1152,115-0.7%90,8001282億1499万-3.64%10.680.61
02/262,1952,2102,1252,130-2.74%125,0001291億2431万-3.09%10.750.62
02/252,1702,2002,1702,190+1.62%59,6001327億6162万-0.27%11.060.64
02/242,1302,1802,1252,155-0.46%88,0001306億3986万-1.78%10.880.63
02/232,2352,2602,1602,165-3.13%139,8001312億4607万-1.46%10.930.63
02/222,2002,2452,2002,235+0.68%74,8001354億8959万+1.59%11.280.65
02/192,2352,2602,1952,220-1.99%94,4001345億8027万+0.82%11.210.64
02/182,2752,2902,2502,265+1.34%104,0001373億825万+2.77%11.430.66
02/172,2502,2902,2002,235-0.67%111,4001354億8959万+1.36%11.280.65
02/162,2252,2852,2252,250+0.45%148,4001363億9892万+2.04%11.360.65
02/152,1752,2502,1052,240+11.17%198,0001357億9270万+1.4%11.310.65
02/122,0452,0852,0052,015-4.28%235,0001221億5281万-8.95%10.170.59
02/102,1552,1552,0752,105-0.47%189,2001276億877万-5.52%10.630.61
02/092,1502,1752,1102,115-5.79%58,8001282億1499万-5.62%10.680.61
02/082,1952,2602,1852,245+0.45%75,8001360億9581万-0.31%11.330.65
02/052,1752,2452,1702,235+0.9%155,2001354億8959万-1.15%11.280.65
02/042,1502,2402,1502,215+1.84%109,0001342億7716万-2.47%11.180.64
02/032,2052,2052,1602,175-2.9%79,4001318億5229万-4.61%10.980.63
02/022,2552,2802,2252,240-1.54%127,8001357億9270万-2.14%11.310.65
02/012,2802,3002,2552,275+0.89%147,8001379億1446万-0.87%11.480.66
01/292,2102,2652,1902,255+2.04%133,4001367億203万-2%11.380.65
01/282,2002,2352,1802,210-0.23%84,8001339億7405万-4.25%11.160.64
01/272,1752,2202,1702,215+3.02%114,0001342億7716万-4.36%11.180.64
01/262,1902,1952,1452,150-3.37%98,0001303億3675万-7.53%10.850.62
01/252,2402,2452,1852,225+2.06%107,0001348億8338万-4.75%11.230.65
01/222,1302,1902,1252,180+4.31%119,0001321億5540万-6.88%11.010.63
01/212,1302,1902,0902,090-2.56%126,6001266億9944万-11.03%10.550.61
01/202,2252,2302,1402,145-3.6%120,6001300億3364万-9.11%10.830.62
01/192,2302,2552,2052,225-0.45%65,6001348億8338万-6.2%11.230.65
01/182,2302,2452,2052,235-1.97%93,4001354億8959万-6.17%11.280.65
01/152,2952,3152,2552,280+0.44%167,0001382億1757万-4.68%11.510.66
01/142,2502,2802,2102,270-0.87%129,2001376億1136万-5.53%11.460.66
01/132,2552,3202,2552,290+1.78%108,8001388億2379万-5.14%11.560.67
01/122,3002,3102,2502,250-4.05%102,8001363億9892万-7.18%11.360.65
01/082,3152,3552,3052,345+0.64%170,4001421億5799万-3.74%11.840.68
01/072,3902,3902,3252,330-3.12%115,2001412億4866万-4.74%11.760.68
01/062,4052,4202,3752,405-0.41%136,2001457億9529万-2.04%12.140.7
01/052,4002,4302,3852,415+0.42%84,0001464億151万-1.83%12.190.7
01/042,4352,4802,4002,405-2.83%86,0001457億9529万-2.43%12.140.7
2015
12/302,4752,4952,4602,475+0.41%59,2001500億3881万+0.16%12.490.72
12/292,4602,4752,4402,465+0.41%109,6001494億3260万-0.36%12.440.72
12/282,3802,4652,3702,455+2.94%87,2001488億2638万-0.89%12.390.71
12/252,4352,4352,3752,385-1.04%101,2001445億8286万-3.83%12.040.69
12/242,4202,4502,4052,410-0.21%88,4001460億9840万-3.1%12.170.7
12/222,4102,4252,4002,415-0.62%64,2001464億151万-3.05%12.190.7
12/212,3802,4352,3602,430+0.62%146,0001473億1083万-2.57%12.270.71
12/182,4352,4502,4002,415-0.82%232,0001464億151万-3.25%12.190.7
12/172,4252,4452,4102,435+0.62%152,8001476億1394万-2.52%12.290.71
12/162,3802,4202,3702,420+2.76%155,6001467億462万-3.16%12.220.7
12/152,3802,3952,3502,355-1.26%93,6001427億6420万-5.91%11.890.68
12/142,3402,3902,3302,385+0.63%163,6001445億8286万-4.94%12.040.69
12/112,4002,4602,3652,370-2.87%374,0001436億7353万-5.69%11.960.69
12/102,4352,4702,4202,440-0.81%89,0001479億1705万-3.02%12.320.71
12/092,4602,4952,4502,460-1.8%120,4001491億2949万-2.19%12.420.71
12/082,5202,5452,4952,505-1.38%103,2001518億5747万-0.4%12.650.73
12/072,5452,5602,5352,5400%84,2001539億7923万+0.99%12.820.74
12/042,4952,5502,4952,540-0.2%133,4001539億7923万+1.07%12.820.74
12/032,5402,5502,5102,545-0.2%98,2001542億8234万+1.39%12.850.74
12/022,5752,5802,5502,550-1.54%68,8001545億8544万+1.72%12.870.74
12/012,5752,5902,5502,590+1.17%115,8001570億1031万+3.39%13.080.75
11/302,5352,5652,5202,560+0.99%80,2001551億9166万+2.32%12.920.74
11/272,5502,5552,5302,535-0.39%63,0001536億7612万+1.48%12.80.74
11/262,5502,5802,5352,545-0.59%99,0001542億8234万+1.96%12.850.74
11/252,5452,5702,5352,560+0.59%110,2001551億9166万+2.77%12.920.74
11/242,5302,5502,5302,5450%60,4001542億8234万+2.41%12.850.74
11/202,5302,5452,5152,545+0.59%61,6001542億8234万+2.62%12.850.74
11/192,5502,5502,5102,530-0.59%78,0001533億7301万+2.26%12.770.73
11/182,5302,5602,5252,545+0.79%127,0001542億8234万+3.12%12.850.74
11/172,5052,5302,5052,525+1.61%111,8001530億6990万+2.52%12.750.73
11/162,4402,4902,4402,485+0.4%80,6001506億4503万+1.1%12.550.72
11/132,4502,4802,4352,4750%73,4001500億3881万+0.86%12.490.72
11/122,4502,4852,4502,475+1.02%75,8001500億3881万+1.02%12.490.72
11/112,4952,5202,4252,450-2.78%203,2001485億2327万+0.25%12.370.71
11/102,4602,5252,4502,520+0.4%143,6001527億6679万+3.41%12.720.73
11/092,4902,5202,4502,510+1.21%134,0001521億6057万+3.46%12.670.73
11/062,4452,4852,4352,480+1.43%104,6001503億4192万+2.65%12.520.72
11/052,4152,4752,4152,445+1.24%128,4001482億2016万+1.71%12.340.71
11/042,4602,4852,4052,415-1.43%191,2001464億151万+0.96%12.190.7