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
201610/1, 株式併合 10→1
2016
03/311,0301,030990990-2.94%3,979,6003607億2056万-0.9%-0.52
03/301,0501,0601,0001,020-3.77%4,239,8003716億5149万+2.62%-0.54
03/291,0401,0701,0301,060+0.95%4,142,2003862億2606万+7.29%-0.56
03/281,0401,0601,0201,050+0.96%2,828,1003825億8242万+7.14%-0.55
03/251,0101,0509901,040+4%5,014,0003789億3877万+6.89%-0.55
03/241,0301,0309901,000-2.91%6,318,8003643億6421万+3.41%-0.53
03/231,0601,0801,0301,030-2.83%3,815,3003752億9513万+7.07%-0.54
03/221,0901,0901,0401,060-0.93%5,381,1003862億2606万+10.88%-0.56
03/181,0401,0801,0401,070+2.88%4,145,7003898億6970万+12.99%-0.56
03/171,0501,0801,0201,040+0.97%6,343,5003789億3877万+11.11%-0.55
03/161,0401,0601,0301,030-2.83%3,225,5003752億9513万+10.99%-0.54
03/151,0601,1101,0501,060+0.95%7,074,3003862億2606万+14.97%-0.56
03/141,0401,0601,0301,050+2.94%3,923,5003825億8242万+14.38%-0.55
03/119901,0309801,020+2%5,325,7003716億5149万+11.72%-0.54
03/101,0301,0309801,0000%4,208,3003643億6421万+9.89%-0.53
03/091,0001,0209601,000-3.85%7,228,9003643億6421万+10.01%-0.53
03/081,0601,0901,0001,0400%8,425,1003789億3877万+13.79%-0.55
03/071,0301,0601,0001,040+5.05%6,540,1003789億3877万+12.92%-0.55
03/049701,020960990+3.13%8,619,0003607億2056万+7.03%-0.52
03/03910970910960+5.49%6,690,1003497億8964万+3.23%-0.5
03/02890910880910+3.41%4,757,1003315億7143万-2.88%-0.48
03/01880890860880+1.15%4,062,8003206億4050万-6.78%-0.46
02/29890910870870-1.14%4,151,0003169億9686万-8.9%-0.46
02/269009108808800%2,451,4003206億4050万-8.81%-0.46
02/25870880860880+2.33%1,858,3003206億4050万-9.47%-0.46
02/24860870850860-1.15%3,082,6003133億5322万-12.33%-0.45
02/23880890860870+1.16%6,283,1003169億9686万-12.39%-0.46
02/22880890860860-2.27%5,830,2003133億5322万-14.34%-0.45
02/19880910870880-2.22%4,144,2003206億4050万-13.39%-0.46
02/18900940890900+4.65%6,800,3003279億2778万-12.45%-0.47
02/17880920840860-2.27%6,526,8003133億5322万-17.39%-0.45
02/16850920830880+3.53%8,061,9003206億4050万-16.43%-0.46
02/15860860810850+7.59%7,476,4003097億957万-20.34%-0.45
02/12800830780790-7.06%9,075,1002878億4772万-27.05%-0.41
02/10880890810850-2.3%10,508,2003097億957万-23.01%-0.45
02/09910920870870-8.42%5,483,2003169億9686万-22.46%-0.46
02/08910950910950+2.15%7,030,5003461億4599万-16.67%-0.5
02/05940970920930-3.13%7,486,3003388億5871万-19.48%-0.49
02/049509809409600%4,345,5003497億8964万-17.95%-0.5
02/031,0201,020950960-15.04%7,457,2003497億8964万-18.99%-0.5
02/021,1901,2001,1201,130-6.61%4,674,8004117億3155万-5.68%-0.59
02/011,1801,2101,1701,210+5.22%5,477,1004408億8069万+0.41%-0.64
01/291,1101,1501,1001,150+4.55%6,576,2004190億1884万-4.72%-0.6
01/281,1101,1401,1001,100-3.51%3,549,0004008億63万-9.32%-0.58
01/271,1201,1401,1101,140+4.59%5,638,3004153億7519万-6.71%-0.6
01/261,1301,1401,0901,090-6.03%5,145,6003971億5698万-11.45%-0.57
01/251,1401,1901,1201,160+3.57%5,840,8004226億6248万-6.68%-0.61
01/221,1001,1201,0901,120+5.66%6,879,4004080億8791万-10.4%-0.59
01/211,1001,1301,0601,060-3.64%6,641,3003862億2606万-15.87%-0.56
01/201,1501,1501,0901,100-5.17%5,549,8004008億63万-13.66%-0.58
01/191,1301,1601,1101,160+2.65%4,126,1004226億6248万-9.73%-0.61
01/181,1201,1401,0901,130-3.42%5,237,4004117億3155万-12.74%-0.59
01/151,2001,2101,1601,170-0.85%4,078,3004263億612万-10.55%-0.61
01/141,1801,1801,1501,180-3.28%5,444,2004299億4976万-10.54%-0.62
01/131,2101,2301,1801,220+4.27%3,520,9004445億2433万-8.27%-0.64
01/121,2101,2101,1401,170-4.88%5,967,1004263億612万-12.69%-0.61
01/081,2301,2501,2101,230-1.6%8,284,1004481億6797万-8.96%-0.65
01/071,2801,3001,2401,250-3.85%4,120,1004554億5526万-8.09%-0.66
01/061,3301,3401,2801,300-0.76%3,393,7004736億7347万-4.9%-0.68
01/051,3001,3401,2901,3100%3,935,7004773億1711万-4.59%-0.69
01/041,3401,3701,3101,310-1.5%3,272,9004773億1711万-4.93%-0.69
2015
12/301,3401,3701,3301,330+0.76%2,394,2004846億439万-3.83%-0.7
12/291,3301,3401,2901,320-0.75%2,029,4004809億6075万-4.9%-0.69
12/281,2901,3401,2701,330+3.91%3,022,6004846億439万-4.52%-0.7
12/251,3001,3101,2701,280-1.54%2,138,8004663億8618万-8.44%-0.67
12/241,2901,3201,2801,300+2.36%2,968,8004736億7347万-7.41%-0.68
12/221,2901,3001,2701,270-2.31%3,382,9004627億4254万-9.93%-0.67
12/211,3001,3101,2801,300-1.52%5,149,3004736億7347万-8.13%-0.68
12/181,3701,3801,3201,320-3.65%6,829,6004809億6075万-7.04%-0.69
12/171,4101,4301,3601,370-0.72%3,850,4004991億7896万-3.86%-0.72
12/161,3601,4101,3501,380+2.99%3,511,0005028億2260万-3.43%-0.72
12/151,3601,3701,3301,340-1.47%4,014,9004882億4804万-6.42%-0.7
12/141,3601,3801,3301,360-3.55%3,522,4004955億3532万-5.42%-0.71
12/111,3801,4201,3801,410+2.17%2,945,8005137億5353万-2.08%-0.74
12/101,4001,4101,3801,380-2.82%1,908,3005028億2260万-4.3%-0.72
12/091,4201,4401,4101,420-1.39%2,931,7005173億9717万-1.66%-0.75
12/081,4601,4601,4301,440-1.37%3,032,0005246億8446万-0.35%-0.76
12/071,4801,4801,4501,4600%2,558,6005319億7174万+0.76%-0.77
12/041,4401,4601,4401,460-0.68%1,707,3005319億7174万+0.55%-0.77
12/031,4401,4701,4401,470+2.08%2,144,3005356億1538万+1.1%-0.77
12/021,4501,4601,4401,4400%1,424,5005246億8446万-1.1%-0.76
12/011,4301,4401,4201,4400%2,036,9005246億8446万-1.5%-0.76
11/301,4501,4501,4301,4400%2,304,5005246億8446万-1.84%-0.76
11/271,4501,4601,4401,4400%2,180,3005246億8446万-2.11%-0.76
11/261,4401,4501,4301,4400%1,371,0005246億8446万-2.37%-0.76
11/251,4401,4601,4401,4400%1,308,5005246億8446万-2.44%-0.76
11/241,4501,4701,4301,440-1.37%1,801,1005246億8446万-2.57%-0.76
11/201,4501,4701,4401,4600%1,548,9005319億7174万-1.48%-0.77
11/191,4401,4701,4301,460+2.1%2,575,6005319億7174万-1.55%-0.77
11/181,4501,4601,4101,430-0.69%2,147,5005210億4082万-3.64%-0.75
11/171,4201,4501,4201,440+2.86%3,146,9005246億8446万-3.29%-0.76
11/161,4001,4101,3801,400-1.41%2,308,7005101億989万-6.29%-0.74
11/131,4401,4401,4201,420-2.07%1,522,9005173億9717万-5.08%-0.75
11/121,4601,4701,4401,450-0.68%1,145,9005283億2810万-3.27%-0.76
11/111,4701,4701,4401,460-0.68%1,745,7005319億7174万-2.47%-0.77
11/101,4501,4801,4401,4700%2,233,0005356億1538万-1.61%-0.77
11/091,4401,4801,4301,470+2.8%3,218,1005356億1538万-1.21%-0.77
11/061,4301,4501,4101,430-0.69%2,168,4005210億4082万-3.51%-0.75
11/051,4401,4601,4201,440-0.69%2,687,8005246億8446万-2.51%-0.76
11/041,4701,4901,4501,450+0.69%3,052,6005283億2810万-1.36%-0.76