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
20241/1, 株式分割 1→5
2016
03/31395405390402+3.34%8,039,0003214億4000万+6.58%-0.64
03/30385392379389-0.21%4,964,5003110億4000万+3.68%-0.62
03/29389393386390-1.27%3,357,0003116億8000万+4.45%-0.62
03/28396396389395+0.2%2,296,5003156億8000万+6.08%-0.63
03/25392397390394+1.6%5,901,5003150億4000万+6.15%-0.63
03/24388391380388-1.37%5,390,0003100億8000万+4.47%-0.62
03/23392397390393+0.26%3,225,0003144億+6.5%-0.63
03/22395401388392+0.2%4,414,0003136億+6.52%-0.63
03/18384393384391+2.46%8,965,5003129億6000万+6.59%-0.62
03/17385393379382+0.9%6,103,0003054億4000万+4.89%-0.61
03/16376382374378+0.16%3,160,0003027億2000万+4.24%-0.6
03/15380382371378-0.37%7,381,0003022億4000万+4.65%-0.6
03/14384385378379-0.26%3,347,0003033億6000万+5.04%-0.61
03/11369382367380+1.77%5,754,5003041億6000万+5.32%-0.61
03/10373375369374+2.24%4,568,5002988億8000万+3.49%-0.6
03/09370371361365-2.97%6,010,5002923億2000万+1.22%-0.58
03/08384386373377+0.21%5,737,0003012億8000万+4.61%-0.6
03/07380382374376-0.53%4,517,5003006億4000万+4.68%-0.6
03/04365379362378+3.85%4,116,0003022億4000万+5.24%-0.6
03/03359365358364+2.13%3,010,5002910億4000万+1.9%-0.58
03/02353357351356+3.07%2,691,0002849億6000万+0.06%-0.57
03/01344347338346+0.93%4,323,0002764億8000万-2.92%-0.55
02/29354355342342-3.17%5,043,0002739億2000万-3.82%-0.55
02/26362363351354-1.34%3,693,5002828億8000万-0.39%-0.56
02/25356364354358+1.93%3,470,0002867億2000万+1.24%-0.57
02/24346355344352-0.85%3,848,0002812億8000万-0.4%-0.56
02/23367372354355-1.28%5,481,5002836億8000万+0.74%-0.57
02/22360365356359-2.02%3,558,5002873億6000万+2.05%-0.57
02/19374378362367-3.98%4,559,0002932億8000万+4.44%-0.59
02/18364386364382+8.22%7,405,5003054億4000万+9.09%-0.61
02/17363365350353-4.75%6,460,5002822億4000万+1.09%-0.56
02/16370375363370+5.23%9,432,0002963億2000万+6.13%-0.59
02/15345356340352+6.99%4,209,0002816億+0.86%-0.56
02/12336346328329-3.35%5,587,5002632億-6%-0.53
02/10350356337340-2.85%5,076,0002723億2000万-3.3%-0.54
02/09362362349350-6.71%6,264,5002803億2000万-1.02%-0.56
02/08374378366376-1.57%4,708,0003004億8000万+5.8%-0.6
02/05366382363382+3.14%6,826,5003052億8000万+7.19%-0.61
02/04366380364370+0.82%9,361,5002960億+3.93%-0.59
02/03348367346367+5.7%14,448,0002936億+2.8%-0.59
02/02354364343347-4.14%3,860,0002777億6000万-3.02%-0.55
02/01360365357362+1.46%3,260,5002897億6000万+0.89%-0.58
01/29344360342357+5.75%5,466,0002856億-0.83%-0.57
01/28342345335338-2.65%4,862,0002700億8000万-6.48%-0.54
01/27344349343347+3.34%3,229,0002774億4000万-4.46%-0.55
01/26344347333336-2.89%3,143,5002684億8000万-8.05%-0.54
01/25350350344346+1.83%3,899,5002764億8000万-6.09%-0.55
01/22331340329339+6.2%4,017,5002715億2000万-8.02%-0.54
01/21324332319320-1.48%4,847,0002556億8000万-13.85%-0.51
01/20339340323324-5.15%7,011,0002595億2000万-13.49%-0.52
01/19340345337342+0.59%3,390,5002736億-9.52%-0.55
01/18335342334340-1.51%3,157,5002720億-10.53%-0.54
01/15350356344345+0.7%4,149,5002761億6000万-9.87%-0.55
01/14345347338343-2.67%4,491,0002742億4000万-11.19%-0.55
01/13349354346352+1.5%3,212,0002817億6000万-9.46%-0.56
01/12360360347347-5.81%7,667,0002776億-11.48%-0.55
01/08371374368368-1.34%3,649,0002947億2000万-6.5%-0.59
01/07378380371373-2.2%6,575,0002987億2000万-5.71%-0.6
01/06393396380382-3.05%4,860,5003054億4000万-3.83%-0.61
01/05398399390394+0.66%4,403,5003150億4000万-1.3%-0.63
01/04396399388391+0.93%3,207,5003129億6000万-1.95%-0.62
2015
12/30392397387388-0.77%2,141,0003100億8000万-3.1%-0.62
12/29388392384391+0.46%2,719,0003124億8000万-2.59%-0.62
12/28384390379389+1.2%1,692,0003110億4000万-3.04%-0.62
12/25396396383384-1.39%2,225,5003073億6000万-4.43%-0.61
12/24388393386390+1.88%4,020,0003116億8000万-3.08%-0.62
12/223813833793820%2,301,5003059億2000万-5.11%-0.61
12/21384386378382-0.36%4,000,5003059億2000万-5.35%-0.61
12/18393397384384-3.76%6,272,5003070億4000万-5%-0.61
12/17398403396399+1.06%3,961,5003190億4000万-1.53%-0.64
12/16390399390395+3.14%3,608,0003156億8000万-2.57%-0.63
12/15390390383383-2.2%4,228,5003060億8000万-5.53%-0.61
12/14394399387391-3.26%4,686,0003129億6000万-3.65%-0.62
12/11395405395404+0.45%3,388,0003235億2000万-0.39%-0.65
12/10405407401403-0.59%3,967,5003220億8000万-0.84%-0.64
12/09400409399405+0.6%4,699,0003240億-0.25%-0.65
12/08419419401403-4.69%6,532,0003220億8000万-0.84%-0.64
12/07421428420422+0.67%5,050,0003379億2000万+4.3%-0.67
12/04417421415420-0.29%4,102,0003356億8000万+3.86%-0.67
12/03412422411421+1.89%6,304,5003366億4000万+4.42%-0.67
12/02412416410413-0.15%2,907,0003304億+2.74%-0.66
12/01411419409414+1.47%4,228,5003308億8000万+3.14%-0.66
11/30413414407408-1.5%5,270,0003260億8000万+1.9%-0.65
11/27422425413414+0.93%5,488,0003310億4000万+3.45%-0.66
11/26420422409410-0.15%5,060,0003280億+2.76%-0.65
11/25405412405411+2.04%3,881,5003284億8000万+2.91%-0.66
11/24400403398402+0.15%3,349,5003219億2000万+1.11%-0.64
11/20400402397402-0.05%3,500,0003214億4000万+0.95%-0.64
11/19404407400402+0.7%3,080,0003216億+1.01%-0.64
11/18403405396399-2.3%4,484,5003193億6000万+0.3%-0.64
11/17403410401409+2.77%4,145,0003268億8000万+2.66%-0.65
11/16386398386398+1.48%5,687,0003180億8000万-0.1%-0.64
11/13399403391392-1.66%5,951,0003134億4000万-1.56%-0.63
11/12395400392398+0.4%4,240,5003187億2000万+0.1%-0.64
11/113974013943970%3,105,5003174億4000万-0.05%-0.63
11/10402403396397-2.22%4,420,5003174億4000万+0.2%-0.63
11/09400406397406+1.7%5,009,5003246億4000万+2.73%-0.65
11/06401402397399-0.4%3,577,0003192億+1.27%-0.64
11/05406408398401-2.72%5,664,5003204億8000万+2.19%-0.64
11/04401413401412+4.78%6,491,0003294億4000万+5.32%-0.66