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
20201/1, 株式分割 1→2
20183/1, 株式分割 1→2
20164/1, 株式分割 1→2
2016
03/31318318310313-1.57%75,600223億1962万-0.48%13.461.8
03/30329330315318-3.79%95,200226億7673万+1.11%13.681.83
03/293243463243300%61,600235億6952万+5.1%14.211.9
03/28332333327330+1.19%60,000235億2253万+5.1%14.181.9
03/25325329324326-0.5%131,200232億4632万+4.19%14.021.88
03/24322330322328+2.42%97,600233億6215万+4.71%14.091.89
03/23315333314320+2.61%221,600228億972万+2.24%13.751.84
03/22311315310312+2.63%134,400221億8915万-0.36%13.381.79
03/18306311302304-2.25%174,400216億1997万-3.22%13.041.75
03/17308319308311+1.18%194,400221億1801万-1%13.341.79
03/16308315305307+0.66%196,000218億6010万-2.46%13.181.76
03/15304310304305+0.41%112,800217億1780万-3.4%13.11.75
03/14306306303304+0.62%72,800216億2887万-4.4%13.041.75
03/11300306298302-1.19%120,800214億9546万-5.29%12.961.74
03/10308310305306-0.69%76,000217億5337万-4.15%13.121.76
03/09304309300308-0.36%54,400219億456万-3.79%13.211.77
03/08313314306309-1.16%58,400219億8460万-3.74%13.261.77
03/07313316311313+0.12%49,600222億4251万-2.61%13.411.8
03/04314316310312-0.4%132,000222億1583万-2.42%13.41.79
03/03312314306314+0.4%76,000223億477万-2.03%13.451.8
03/02309316309312+1.67%95,200222億1583万-2.42%13.41.79
03/01313313305307-1.64%91,200218億5120万-3.72%13.181.76
02/29314317312312-1.11%56,800222億1583万-2.42%13.41.79
02/26319320315316-1.52%64,000224億6485万-1.33%13.551.81
02/25320321318321+0.39%115,200228億1169万+0.83%13.761.84
02/24320321317319-0.23%64,800227億2276万+0.43%13.71.83
02/23325325315320-0.27%51,200227億7612万+0.99%13.731.84
02/22320324318321+0.43%52,000228億3632万+1.58%13.771.84
02/19325325313320-2.29%45,600227億3850万+1.15%13.711.84
02/18331331325327+1.36%28,800232億7206万+3.85%14.031.88
02/17325328319323-2.57%75,200229億6082万+2.46%13.851.85
02/16333336330331+0.57%179,200235億6552万+5.49%14.211.9
02/15325338325329+6.38%170,400234億3213万+4.9%14.131.89
02/12308310286310-5.1%288,000220億2709万-1.08%13.281.78
02/10347348322326-5.16%330,400232億981万+4.23%141.87
02/09344353337344+2%747,200244億7257万+9.9%14.761.98
02/08318337316337+3.93%100,800239億9236万+8.09%14.471.94
02/05324327321325+0.08%76,000230億8531万+4.34%13.921.86
02/04322324318324+1.33%73,600230億6753万+3.93%13.911.86
02/03320320308320-0.58%36,800227億6518万+2.89%13.731.84
02/02313322308322+3%104,000228億9857万+3.83%13.811.85
02/01314319308313+2.12%97,600222億3162万+0.81%13.411.79
01/29303306301306+0.87%30,400217億6920万-1.29%13.131.76
01/28308308301303-1.3%66,400215億8246万-1.82%13.011.74
01/27310310305307+1.99%36,800218億6702万-0.53%13.191.77
01/26310310301301-5.27%42,400214億4017万-2.47%12.931.73
01/25315318296318+3.58%75,200226億3179万+2.95%13.651.83
01/22289307289307+7.39%55,200218億4924万-0.61%13.171.76
01/21295301279286-4.39%99,200203億1709万-7.44%12.251.64
01/20306309299299-1.56%89,600212億4948万-3.51%12.811.72
01/19307307301304-0.25%62,400215億8691万-1.98%13.021.74
01/18301308301305-0.89%34,400216億4019万-1.73%13.051.75
01/15315315306307-0.97%68,000218億3555万-1.17%13.171.76
01/14313313306310-2.21%40,000220億4866万-0.52%13.291.78
01/13309319309317+3.09%62,400225億4593万+1.72%13.591.82
01/12311313306308-0.89%102,400218億7107万-1.64%13.191.77
01/08310314308311-1.35%40,800220億6642万-0.76%13.311.78
01/07316318310315-0.28%55,200223億6834万+0.28%13.491.81
01/06314317304316-0.32%106,400224億3050万+0.56%13.531.81
01/05315320313317-1.4%82,400225億153万+1.2%13.571.82
01/04325328317321-0.93%69,600228億2121万+2.64%13.761.84
2015
12/30328328322324-0.5%71,200230億6753万+3.59%13.911.86
12/29316326316326+4.32%163,200231億8313万+4.45%13.981.87
12/28311315303312+2.38%163,200222億2273万+0.44%13.41.79
12/25309309303305+0.29%32,800217億695万-1.25%13.091.75
12/24308308300304-1.42%53,600216億4471万-1.54%13.051.75
12/22297312297309+2.7%99,200219億5595万+0.53%13.241.77
12/21301302295301-0.29%108,000213億3586万-1.8%12.861.72
12/18303308299301-1.31%85,600213億9798万-1.19%12.91.73
12/17303313302305+1.03%119,200216億8199万+0.45%13.071.75
12/16303306298302-0.66%131,200214億6011万-0.25%12.941.73
12/15312315295304-0.65%65,600216億211万+1.08%13.031.74
12/14301306296306-1.57%148,800217億4411万+2.08%13.111.76
12/11314315306311+1.18%130,400220億9024万+4.06%13.321.78
12/10309312303308-2.3%68,000218億3286万+3.54%13.161.76
12/09316316307315-0.87%162,400223億4762万+6.33%13.471.8
12/08317321317318-1.17%264,800225億4288万+7.99%13.591.82
12/07325325321321+0.74%126,400228億913万+10.02%13.751.84
12/04325327319319-5.1%347,200226億4050万+9.58%13.651.83
12/03325339321336+4.15%372,000238億5640万+16.26%14.381.93
12/02320324319323+0.55%264,800229億676万+12.81%13.811.85
12/01316322316321+2.03%115,200227億8251万+12.98%13.741.84
11/30315320302315+1.78%272,000223億2987万+11.52%13.461.8
11/27313314309309-1.63%64,800219億3937万+10.36%13.231.77
11/26307317307314+3.29%139,200223億325万+12.59%13.451.8
11/25313322302304-2.09%245,600215億9323万+9.79%13.021.74
11/24293311293311+6.88%290,400220億5474万+12.95%13.31.78
11/20286291284291+1.88%74,400206億3309万+6.07%12.441.67
11/19287287285285+0.84%47,200202億5149万+4.87%12.211.63
11/18280284279283+2.17%113,600200億8288万+4.38%12.111.62
11/17273279273277+1.14%98,400196億5690万+2.17%11.851.59
11/16272275271274+0.09%68,800194億3504万+1.39%11.721.57
11/13272275272274+0.6%76,000194億1729万+1.3%11.711.57
11/12278278272272-0.28%108,000193億192万+0.69%11.641.56
11/11269274269273+2.64%88,800193億5517万+0.97%11.671.56
11/10270270265266-1.85%83,200188億5820万-1.98%11.371.52
11/09281282270271-3.09%173,600192億1318万-0.51%11.581.55
11/06279280270279+1.22%20,000198億2552万+2.29%11.951.6
11/05277281276276+0.23%33,600195億8591万+1.05%11.811.58
11/04277277271275+1.38%30,400195億4153万+1.19%11.781.58