株価チャート

2015/10/30～2016/03/31

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
201710/1, 株式併合 10→1
2016
03/31564564562562+0.36%1,500116億3021万+0.9%-0.35
03/30558560558560-0.71%27,500115億8883万+0.54%-0.35
03/295585645585640%1,000116億7160万+1.44%-0.35
03/25564564564564+1.44%500116億7160万+1.44%-0.35
03/24554556554556+0.36%1,500115億605万+0.18%-0.34
03/22558558554554-0.72%1,500114億6466万0%-0.34
03/185585585585580%2,000115億4744万+1.09%-0.35
03/17564564558558-1.06%3,000115億4744万+1.45%-0.35
03/16558564558564+0.71%22,000116億7160万+2.92%-0.35
03/155605605605600%20,000115億8883万+2.75%-0.35
03/14554560554560+1.45%1,000115億8883万+2.94%-0.35
03/115525525505520%3,500114億2327万+1.66%-0.34
03/10554554552552-1.08%1,000114億2327万+1.66%-0.34
03/09558558558558-0.71%500115億4744万+2.76%-0.35
03/08562562562562+1.81%500116億3021万+3.5%-0.35
03/07566566552552-1.43%6,500114億2327万+1.47%-0.34
03/04558560558560-0.71%3,500115億8883万+2.94%-0.35
03/03556564556564+1.81%7,000116億7160万+3.68%-0.35
03/02556558554554-0.36%2,500114億6466万+2.03%-0.34
03/01558558552556-0.36%2,500115億605万+2.39%-0.34
02/29560560558558-0.36%1,500115億4744万+2.76%-0.35
02/26556560556560+1.82%1,500115億8883万+3.32%-0.35
02/255605605505500%1,500113億8188万+1.66%-0.34
02/24550550550550+0.36%1,500113億8188万+1.66%-0.34
02/23550558548548+0.74%6,000113億4049万+1.11%-0.34
02/22548552542544-1.81%6,500112億5772万+0.37%-0.34
02/19554554552554+1.09%4,000114億6466万+2.03%-0.34
02/18548548546548+2.62%1,500113億4049万+0.92%-0.34
02/175345345345340%500110億5077万-1.84%-0.33
02/16502534502534+3.09%1,000110億5077万-2.02%-0.33
02/15494518492518+4.86%6,000107億1966万-5.47%-0.32
02/12500506494494-1.98%20,000102億2300万-10.34%-0.31
02/10502510494504+0.4%17,500104億2994万-9.19%-0.31
02/09528528502502-4.92%14,000103億8855万-10.2%-0.31
02/08530532522528-0.75%8,000109億2661万-6.05%-0.33
02/05554554518532-3.97%40,000110億938万-5.84%-0.33
02/045565565545540%2,000114億6466万-2.46%-0.34
02/03566566554554-2.12%11,500114億6466万-2.81%-0.34
02/02572574566566-1.05%4,000117億1299万-0.88%-0.35
02/01576576572572+2.14%2,000118億3716万-0.17%-0.35
01/29558560554560+0.36%4,500115億8883万-2.44%-0.35
01/28554558554558+0.72%2,000115億4744万-2.96%-0.35
01/27552554552554+1.84%2,000114億6466万-3.99%-0.34
01/26548548544544-0.73%1,500112億5772万-6.04%-0.34
01/25540552540548+1.48%10,000113億4049万-5.84%-0.34
01/225405465385400%6,000111億7494万-7.53%-0.33
01/21556556536540-2.88%4,000111億7494万-7.85%-0.33
01/20560560556556-0.71%7,500115億605万-5.6%-0.34
01/195605605565600%3,000115億8883万-5.25%-0.35
01/185605605505600%5,000115億8883万-5.56%-0.35
01/155625645605600%2,000115億8883万-5.88%-0.35
01/14558560546560+0.36%23,500115億8883万-6.04%-0.35
01/13574574552558-3.13%46,500115億4744万-6.69%-0.35
01/12590590574576-2.37%9,500119億1994万-4%-0.36
01/08594594590590-0.67%8,000122億966万-1.99%-0.37
01/07600600592594-1%8,500122億9243万-1.33%-0.37
01/06600600600600+0.33%2,000124億1660万-0.5%-0.37
01/05594604594598-0.33%6,500123億7521万-0.83%-0.37
01/046006006006000%5,000124億1660万-0.66%-0.37
2015
12/306006025986000%20,500124億1660万-0.66%-0.37
12/29596600596600+0.67%5,500124億1660万-0.66%-0.37
12/28598600592596+0.68%2,500123億3382万-1.32%-0.37
12/25598598590592-1%23,500122億5104万-1.99%-0.37
12/24596600596598+0.34%8,000123億7521万-0.99%-0.37
12/22604604592596-1.32%12,000123億3382万-1.49%-0.37
12/216026045966040%9,000124億9938万-0.33%-0.37
12/186086106046040%19,000124億9938万-0.49%-0.37
12/176086086046040%7,500124億9938万-0.49%-0.37
12/166046086006040%19,000124億9938万-0.49%-0.37
12/15606610600604-0.33%36,500124億9938万-0.66%-0.37
12/14600608600606+0.33%22,000125億4077万-0.33%-0.38
12/116046126026040%15,500124億9938万-0.82%-0.37
12/106026046026040%14,000124億9938万-0.82%-0.37
12/09606608602604-0.66%44,500124億9938万-0.98%-0.37
12/08608612608608+0.33%8,500125億8215万-0.49%-0.38
12/07606610606606-0.66%31,000125億4077万-0.82%-0.38
12/04606610604610+0.66%9,000126億2354万-0.49%-0.38
12/036026066026060%90,000125億4077万-1.3%-0.38
12/02612612604606-0.66%23,000125億4077万-1.46%-0.38
12/016106126066100%9,000126億2354万-0.97%-0.38
11/30604612604610+0.99%8,500126億2354万-1.13%-0.38
11/27610618602604-0.98%28,000124億9938万-2.27%-0.37
11/26606610606610+1.67%4,000126億2354万-1.45%-0.38
11/25600602600600-0.33%12,000124億1660万-3.23%-0.37
11/246066106006020%43,000124億5799万-3.22%-0.37
11/20612612602602-0.66%6,500124億5799万-3.53%-0.37
11/19606610602606+1%5,000125億4077万-3.19%-0.38
11/18614614594600-2.91%15,000124億1660万-4.46%-0.37
11/17618618616618+0.32%2,500127億8910万-1.9%-0.38
11/166006165866160%23,500127億4771万-2.38%-0.38
11/13614616614616+0.33%1,000127億4771万-2.53%-0.38
11/126146166146140%6,500127億632万-2.85%-0.38
11/11616618614614+0.33%6,500127億632万-3%-0.38
11/10616616610612-0.33%2,000126億6493万-3.32%-0.38
11/09622622600614-1.29%36,000127億632万-3%-0.38
11/06618622616622+0.97%5,000128億7188万-1.58%-0.39
11/05624624614616-1.28%17,000127億4771万-2.53%-0.38
11/046246486166240%24,500129億1326万-1.27%-0.39
11/026306306226240%4,500129億1326万-1.27%-0.39
10/30638638620624-2.19%28,500129億1326万-1.42%-0.39