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→1.1
20234/1, 株式分割 1→1.1
20224/1, 株式分割 1→1.1
20204/1, 株式分割 1→1.1
20194/1, 株式分割 1→1.1
20184/1, 株式分割 1→1.1
20174/1, 株式分割 1→1.1
20164/1, 株式分割 1→1.1
2016
03/31605611599607+0.17%30,595181億7592万-0.97%22.262.66
03/30600611599606+1.03%21,631181億4519万-1.3%22.232.65
03/29592600589600-4.39%47,159179億6082万-2.46%222.63
03/28626628626627+0.07%76,740187億8630万+1.53%23.012.75
03/25627630625627-0.22%41,157187億7233万+1.29%22.992.74
03/246286316256280%48,231188億1424万+1.03%23.052.75
03/23621628621628+1.2%31,082188億1424万+0.54%23.052.75
03/22616621616621+1.22%40,728185億9076万-0.97%22.772.72
03/18616617612613-0.9%32,583183億6728万-2.63%22.52.69
03/17620621616619+0.15%54,662185億3489万-2.05%22.72.71
03/16613620613618+0.61%44,372185億695万-2.66%22.672.71
03/15612615612614+0.46%52,089183億9521万-3.85%22.532.69
03/14612613611612-0.08%50,589183億1141万-5.03%22.432.68
03/11611613610612+0.08%47,373183億2537万-5.55%22.452.68
03/10611612610612+0.08%38,156183億1141万-6.2%22.432.68
03/09610611607611+0.15%22,293182億9744万-6.84%22.412.68
03/086116116076100%42,014182億6950万-7.69%22.382.67
03/07609611607610+0.23%39,442182億6950万-8.24%22.382.67
03/04606609603609+0.54%50,803182億2760万-8.59%22.332.66
03/03600607600606+0.62%37,942181億2983万-9.08%22.212.65
03/02602605600602+0.62%46,945180億1809万-9.78%22.072.63
03/01599599594598-0.08%52,089179億635万-10.34%21.932.62
02/29604609598599+0.08%90,459179億2032万-10.4%21.952.62
02/26603606598598-4.61%211,358179億635万-10.6%21.932.62
02/25630637621627-0.59%21,007187億7233万-6.14%22.992.74
02/24645653622631-2.17%24,008188億8407万-5.72%23.132.76
02/23667667644645-2.88%16,291193億310万-3.63%23.652.82
02/22666676662664-0.91%16,720198億7577万-0.62%24.352.91
02/19677677669670-2.51%18,221200億5735万+0.44%24.572.93
02/18704714687687-2.19%18,864205億7414万+3.49%25.23.01
02/17704704693703+1.28%6,645210億3507万+6.13%25.773.08
02/16675709675694+1.5%20,793207億6969万+5.11%25.443.04
02/15696696669683+2.23%15,005204億6240万+3.71%25.072.99
02/12676690668669-4.02%30,010200億1544万+1.44%24.522.93
02/10710723694696-1.71%25,509208億5349万+5.53%25.543.05
02/09728728705709-4.04%21,007212億1665万+7.37%25.993.1
02/08717740716738+3.06%20,578221億1057万+12.06%27.083.23
02/05723723711717+0.07%31,511214億5410万+9.06%26.283.14
02/04720725713716+0.26%30,868214億4013万+9.33%26.263.13
02/03721722707714-1.1%12,433213億8426万+9.21%26.193.13
02/02714723711722+1.57%33,226216億2171万+10.76%26.493.16
02/01700718700711+10.76%72,025212億8649万+9.38%26.073.11
01/29637643621642+2.99%18,221192億1929万-0.94%23.542.81
01/28623630614623+0.45%10,718186億6059万-3.97%22.862.73
01/27630630609620+1.92%7,503185億7679万-4.69%22.762.72
01/26614617607609-1.29%19,078182億2760万-6.77%22.332.66
01/25632672604617-2.29%34,940184億6505万-5.84%22.622.7
01/22630635602631+10%18,864188億9804万-3.78%23.152.76
01/21621627569574-8.75%19,721171億8004万-12.53%21.042.51
01/20662662626629-1.32%15,219188億2820万-4.43%23.062.75
01/19630653630637+1.26%9,861190億7962万-3.15%23.372.79
01/18606629604629-0.37%6,002188億4217万-4.5%23.082.75
01/15618662618632+4.8%13,933189億1201万-4.3%23.172.77
01/14653653597603-5.69%42,229180億4602万-8.82%22.112.64
01/13632667629639-1.08%23,794191億3549万-3.75%23.442.8
01/12676676646646-3.28%16,720193億4500万-2.69%23.72.83
01/08672681664668-1.98%16,291200億148万+0.31%24.52.92
01/07696699682682-2.14%14,576204億653万+2.03%252.98
01/06690698689696+0.95%10,289208億5349万+4.27%25.543.05
01/05697699681690-0.07%30,868206億5795万+3.44%25.33.02
01/04694702687690+1.37%20,793206億7192万+3.67%25.323.02
2015
12/30679687677681+0.76%10,932203億9257万+2.42%24.982.98
12/29679679668676-0.28%5,788202億3892万+1.8%24.792.96
12/28676680675678+0.48%6,431202億9479万+2.24%24.862.97
12/25676678669675+0.98%10,075201億9702万+1.75%24.742.95
12/24666672666668+0.28%8,360200億148万+0.91%24.52.92
12/22674680658666+1.71%16,506199億4560万+0.94%24.432.92
12/21674676649655-2.84%15,005196億1038万-0.61%24.022.87
12/18671683665674+0.63%17,363201億8305万+2.6%24.722.95
12/17667672659670+0.98%26,366200億5735万+2.43%24.572.93
12/16662667659663+4.25%17,363198億6180万+1.9%24.332.9
12/15636647631636-0.29%20,150190億5168万-1.65%23.342.79
12/14625642617638+1.79%20,150191億755万-1.06%23.412.79
12/11616638616627-1.03%35,155187億7233万-2.34%22.992.74
12/10661665630634-4.1%37,727189億6788万-1.01%23.232.77
12/096586656586610%8,360197億7799万+3.54%24.232.89
12/086606676606610%11,575197億7799万+4.19%24.232.89
12/07662669659661+0.35%17,363197億7799万+4.85%24.232.89
12/04658665651658+0.07%24,223197億816万+4.98%24.142.88
12/03676686655658-4.6%43,729196億9419万+5.41%24.122.88
12/02723723685689-2.95%54,018206億4398万+11.21%25.293.02
12/01698711689710+2.63%35,798212億7252万+15.34%26.063.11
11/30675693667692+3.92%25,294207億2779万+13.49%25.393.03
11/27667673666666+0.35%19,292199億4560万+9.93%24.432.92
11/26658667658664+1.5%14,576198億7577万+10.27%24.352.91
11/25657665654654-1.54%21,865195億8245万+9.37%23.992.86
11/24665667656664-0.07%19,292198億8973万+11.65%24.362.91
11/20658667654665+0.07%14,148199億370万+12.48%24.382.91
11/19653685653664+2.67%36,227198億8973万+12.98%24.362.91
11/18634662634647+2.66%32,368193億7294万+10.8%23.732.83
11/17638639612630+1.05%23,151188億7011万+8.29%23.112.76
11/16614639602624+1.29%26,581186億7456万+7.54%22.882.73
11/13600616600616+2.4%18,649184億3711万+6.54%22.582.7
11/12597601592601+1.82%17,577180億412万+4.22%22.052.63
11/11574596574591+2.84%12,433176億8287万+2.53%21.662.59
11/10582583571574-0.89%8,146171億9400万-0.3%21.062.51
11/09568580568579+1.97%16,934173億4765万+0.59%21.252.54
11/06569571560568-0.65%21,436170億1243万-1.18%20.842.49
11/05578578572572-0.33%18,006171億2417万-0.53%20.982.5
11/04574578568574+1.07%12,218171億8004万-0.03%21.042.51