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
201710/1, 株式併合 5→1
2016
03/312,6152,6252,5652,570-2.65%100,000859億175万-4.43%11.170.74
03/302,6752,6752,6102,640-0.19%80,000882億4149万-1.6%11.480.76
03/292,6802,7002,6402,645-2.04%80,000884億861万-1.16%11.50.76
03/282,6302,7052,6302,700+3.65%121,600902億4697万+1.28%11.740.78
03/252,5852,6352,5852,605+0.77%121,600870億7162万-2.18%11.320.75
03/242,5902,6352,5602,585-2.08%110,200864億312万-3.07%11.240.74
03/232,6252,6602,6152,640+0.38%118,400882億4149万-1.05%11.480.76
03/222,6702,6902,5802,6300%141,400879億724万-1.28%11.430.76
03/182,6652,6952,5852,630-1.13%194,200879億724万-1.16%11.430.76
03/172,7202,7602,6552,660-0.37%155,600889億998万+0.26%11.560.76
03/162,6802,7152,6602,670-0.56%110,200892億4423万+0.87%11.610.77
03/152,7102,7502,6602,685-0.92%159,000897億4560万+1.55%11.670.77
03/142,7002,7302,6852,710+2.65%164,000905億8122万+2.3%11.780.78
03/112,6452,6902,6252,640-0.38%258,200882億4149万-0.49%11.480.76
03/102,5052,6652,5052,650-5.53%567,600885億7573万-0.34%11.520.76
03/092,8252,8402,7552,805-3.28%118,200937億5658万+5.25%12.190.81
03/082,8452,9102,8102,900+2.47%190,000969億3194万+8.61%12.610.83
03/072,9102,9152,8152,830-2.75%130,600945億9220万+5.87%12.30.81
03/042,8902,9552,8602,910-0.34%223,200972億6618万+8.74%12.650.84
03/032,7952,9352,7952,920+5.99%256,400976億43万+9.32%12.690.84
03/022,7252,7952,6902,755+2.99%139,800920億8534万+3.3%11.980.79
03/012,6752,7352,6502,675+1.52%198,400894億1135万+0.38%11.630.77
02/292,6702,7002,6352,635+0.19%173,200880億7436万-1.16%11.460.76
02/262,5502,6552,5502,630+4.78%301,200879億724万-1.46%11.430.76
02/252,4302,5202,4302,510+4.37%201,600838億9626万-5.82%10.910.72
02/242,4252,4602,3852,405-2.43%142,200803億8666万-9.86%10.460.69
02/232,4052,4752,4052,465+2.92%186,000823億9214万-8.02%10.720.71
02/222,6052,6052,3702,395-9.28%337,000800億5241万-10.83%10.410.69
02/192,7052,7402,6102,640-2.4%112,800882億4149万-2.04%11.480.76
02/182,6702,7502,6602,705+3.44%138,000904億1410万+0.41%11.760.78
02/172,5602,6352,5452,615+2.95%196,400874億587万-2.9%11.370.75
02/162,5302,5952,5152,540-0.2%106,400848億9901万-5.54%11.040.73
02/152,5752,5752,4752,545+5.17%108,200850億6613万-5.46%11.060.73
02/122,4602,5252,3852,420-3.59%202,200808億8803万-10.24%10.520.69
02/102,6052,6202,4452,510-4.02%148,000838億9626万-7.38%10.910.72
02/092,6852,7002,5802,615-6.77%126,200874億587万-3.97%11.370.75
02/082,7652,8452,7402,805-0.36%119,200937億5658万+2.71%12.190.81
02/052,7252,8352,7252,815+1.44%137,800940億9083万+2.93%12.240.81
02/042,7602,8402,7552,775-0.89%126,000927億5383万+1.35%12.060.8
02/032,8502,8502,7702,800-4.27%100,400935億8946万+2.08%12.170.8
02/022,9452,9852,9102,925-2.34%149,600977億6756万+6.48%12.720.84
02/012,9253,0152,9002,995+3.28%194,6001001億729万+9.07%13.020.86
01/292,8802,9852,7602,900+4.32%418,600969億3194万+5.69%12.610.83
01/282,7902,9002,7752,780-1.42%280,000929億2096万+1.39%12.090.8
01/272,7552,8252,7352,820+4.44%100,600942億5795万+2.73%12.260.81
01/262,6602,7852,6402,700+0.19%261,600902億4697万-1.78%11.740.78
01/252,7602,7752,6852,695-0.55%213,000900億7985万-2.25%11.720.77
01/222,6452,7152,6102,710+6.69%152,000905億8122万-1.92%11.780.78
01/212,6052,7152,5352,540-1.93%196,400848億9901万-8.2%11.040.73
01/202,7202,7202,5902,590-3.9%109,800865億7025万-6.67%11.260.74
01/192,5902,7602,5602,695+3.06%165,800900億7985万-3.06%11.720.77
01/182,5552,6352,5252,615-0.57%104,400874億587万-6%11.370.75
01/152,6902,7102,6002,630+0.77%152,000879億724万-5.7%11.430.76
01/142,5752,6402,5252,610-2.43%173,400872億3874万-6.72%11.350.75
01/132,5602,6852,5552,675+5.94%169,000894億1135万-4.74%11.630.77
01/122,5652,6002,5102,525-2.88%95,200843億9763万-10.37%10.980.72
01/082,6202,6702,5902,600-1.7%95,800869億449万-8.22%11.30.75
01/072,7902,8252,6452,645-5.2%98,000884億861万-7.03%11.50.76
01/062,8152,8602,7302,790-0.89%119,600932億5521万-2.28%12.130.8
01/052,8202,8652,7852,815-0.71%119,200940億9083万-1.5%12.240.81
01/042,8602,9152,8302,835-1.73%62,800947億5932万-0.8%12.320.81
2015
12/302,9152,9202,8552,885-0.52%76,600964億3056万+0.98%12.540.83
12/292,8952,9102,8252,9000%63,800969億3194万+1.68%12.610.83
12/282,8902,9152,8852,900+0.17%58,200969億3194万+1.9%12.610.83
12/252,9552,9602,8852,895-0.34%57,000967億6481万+1.97%12.590.83
12/242,9853,0002,8952,905-1.02%100,000970億9906万+2.65%12.630.83
12/222,8752,9552,8602,935+2.62%144,600981億180万+3.93%12.760.84
12/212,8452,8702,8052,860+0.35%85,600955億9494万+1.6%12.430.82
12/182,9502,9952,8502,850-2.73%217,600952億6070万+1.46%12.390.82
12/172,9903,0102,9152,930+0.86%178,000979億3468万+4.57%12.740.84
12/162,8702,9402,8652,905+2.47%169,000970億9906万+4.2%12.630.83
12/152,8302,9052,8152,835+0.89%286,800947億5932万+2.16%12.330.81
12/142,8452,8452,7402,810+2.74%420,200939億2370万+1.63%12.220.81
12/112,7002,7652,7002,735+0.92%160,600914億1684万-0.65%11.890.79
12/102,7202,7752,7052,710-1.45%66,000905億8122万-1.24%11.780.78
12/092,7502,7952,7402,750-1.61%74,200919億1821万+0.55%11.960.79
12/082,8402,8602,7752,795-2.27%73,800934億2233万+2.61%12.150.8
12/072,9102,9102,8552,8600%65,400955億9494万+5.46%12.430.82
12/042,8352,8702,8202,860-1.38%52,200955億9494万+5.93%12.430.82
12/032,9252,9252,8852,900-1.02%55,400969億3194万+7.93%12.610.83
12/022,9202,9452,8702,930+1.21%119,400979億3468万+9.57%12.740.84
12/012,8852,9202,8802,895+0.52%73,800967億6481万+8.67%12.590.83
11/302,8652,8902,8302,880+0.17%91,000962億6344万+8.39%12.520.83
11/272,8452,9002,8452,875+2.13%154,800960億9632万+8.53%12.50.83
11/262,8302,8702,7902,815+0.36%105,200940億9083万+6.67%12.240.81
11/252,7802,8452,7702,805+1.26%145,000937億5658万+6.74%12.190.81
11/242,7552,7852,7352,770+0.54%102,600925億8671万+5.73%12.040.8
11/202,7202,7552,6902,755+1.47%86,400920億8534万+5.43%11.980.79
11/192,7152,7302,6852,715+1.31%91,800907億4835万+4.18%11.80.78
11/182,7652,7652,6752,680-2.72%82,000895億7848万+3.2%11.650.77
11/172,7352,7602,7202,755+2.42%105,000920億8534万+6.21%11.980.79
11/162,6802,7102,6552,690-1.1%156,000899億1273万+4.02%11.690.77
11/132,6202,7302,6052,720+2.06%220,200909億1547万+5.55%11.830.78
11/122,5752,6952,5452,665+2.5%178,800890億7711万+3.82%11.590.77
11/112,5502,6202,5502,600+0.97%92,400869億449万+1.72%11.30.75
11/102,5402,5902,5202,5750%72,400860億6887万+1.18%11.190.74
11/092,5102,5802,5102,575+2.39%141,400860億6887万+1.58%11.190.74
11/062,5052,5302,4852,515+0.4%57,200840億6339万-0.36%10.930.72
11/052,4702,5152,4652,505+1.01%89,400837億2914万-0.36%10.890.72
11/042,5102,5352,4652,4800%149,000828億9352万-0.96%10.780.71