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 5→1
2016
03/311,8151,8251,7651,775-2.2%654,2001318億6937万-5.84%-1.19
03/301,8551,8551,8001,815-2.16%453,6001348億4108万-3.97%-1.21
03/291,8801,8951,8301,855-3.13%539,2001378億1278万-2.06%-1.24
03/281,8951,9151,8851,915+2.13%232,4001422億7034万+1%-1.28
03/251,8601,8801,8401,875+0.54%188,8001392億9863万-1.16%-1.25
03/241,9151,9251,8551,865-3.37%338,0001385億5571万-1.89%-1.25
03/231,9401,9551,9201,930-1.03%222,2001433億8473万+1.47%-1.29
03/221,9151,9651,9051,950+3.45%403,0001448億7058万+2.52%-1.3
03/181,8651,8951,8551,885+1.07%436,6001400億4156万-0.79%-1.26
03/171,8801,8951,8551,865+0.27%356,4001385億5571万-1.53%-1.25
03/161,8651,8751,8501,860-1.06%281,2001381億8424万-1.64%-1.24
03/151,8901,9001,8651,880-0.79%299,2001396億7010万-0.74%-1.26
03/141,9001,9151,8851,895+0.53%364,2001407億8449万+0.16%-1.27
03/111,8301,9051,8251,885+3.01%1,161,2001400億4156万-0.16%-1.26
03/101,8501,8601,8051,830+1.1%785,8001359億5547万-2.92%-1.22
03/091,8451,8501,7801,810-3.47%678,2001344億6961万-3.88%-1.21
03/081,9601,9751,8701,875-4.58%919,6001392億9863万-0.58%-1.25
03/072,0002,0051,9551,965-0.51%340,6001459億8497万+4.08%-1.31
03/041,9401,9901,9401,975+2.33%346,4001467億2789万+4.72%-1.32
03/031,8951,9351,8951,930+1.05%342,8001433億8473万+2.6%-1.29
03/021,8851,9251,8751,910+3.52%441,0001418億9887万+1.65%-1.28
03/011,8651,8751,8201,845-1.07%332,8001370億6986万-1.6%-1.23
02/291,9101,9451,8551,865-3.12%434,8001385億5571万-0.59%-1.25
02/261,9501,9851,9251,925-1.28%212,4001430億1326万+2.67%-1.29
02/251,9201,9601,9151,950+2.9%262,4001448億7058万+4.39%-1.3
02/241,9001,9201,8601,895-1.56%221,2001407億8449万+1.72%-1.27
02/231,9201,9701,9151,925+1.32%358,0001430億1326万+3.38%-1.29
02/221,9251,9351,8751,900-2.06%435,8001411億5595万+2.15%-1.27
02/191,9501,9551,9101,940-1.02%379,0001441億2765万+4.36%-1.3
02/181,9351,9951,9301,960+3.7%572,4001456億1351万+5.49%-1.31
02/171,9151,9551,8401,890-2.07%562,8001404億1302万+1.72%-1.26
02/161,8751,9601,8751,930+0.78%580,6001433億8473万+3.82%-1.29
02/151,8201,9351,8051,915+11.01%832,2001422億7034万+2.9%-1.28
02/121,7551,7751,6951,725-4.43%989,2001281億5474万-7.41%-1.15
02/101,9151,9201,7551,805-6.23%1,064,8001340億9815万-3.78%-1.21
02/091,8351,9601,8201,925+5.19%1,890,8001430億1326万+2.07%-1.29
02/081,8001,8451,7751,830+1.39%411,0001359億5547万-3.28%-1.22
02/051,7701,8201,7651,805+0.56%482,0001340億9815万-5.25%-1.21
02/041,7551,8101,7551,795+0.84%568,4001333億5522万-6.41%-1.2
02/031,8251,8251,7651,780-5.82%553,2001322億4084万-7.77%-1.19
02/021,9201,9251,8801,890-2.33%286,8001404億1302万-2.63%-1.26
02/011,9201,9651,9101,935+1.84%437,0001437億5619万-0.72%-1.29
01/291,8701,9101,8251,900+2.98%497,6001411億5595万-2.81%-1.27
01/281,8801,8901,8351,845-1.86%255,6001370億6986万-6.01%-1.23
01/271,8501,8901,8401,880+3.58%314,6001396億7010万-4.76%-1.26
01/261,8401,8401,8001,815-3.2%278,4001348億4108万-8.61%-1.21
01/251,8901,9251,8501,875+1.9%616,0001392億9863万-6.2%-1.25
01/221,8301,8451,8001,840+4.55%385,0001366億9839万-8.37%-1.23
01/211,8151,8501,7501,760-3.03%452,4001307億5498万-12.96%-1.18
01/201,8901,8901,8051,815-3.46%475,6001348億4108万-10.99%-1.21
01/191,8551,8901,8451,880+1.08%307,4001396億7010万-8.47%-1.26
01/181,8251,8701,8051,860-1.33%313,2001381億8424万-10.01%-1.24
01/151,9401,9401,8651,885-0.79%321,4001400億4156万-9.46%-1.26
01/141,9001,9101,8601,900-3.55%588,4001411億5595万-9.48%-1.27
01/131,8951,9751,8901,970+2.6%587,0001463億5643万-6.81%-1.32
01/121,9401,9751,9151,920-2.29%459,8001426億4180万-9.86%-1.28
01/081,9401,9951,9201,965-0.51%456,0001459億8497万-8.48%-1.31
01/072,0302,0351,9751,975-3.19%327,4001467億2789万-8.73%-1.32
01/062,0602,0802,0202,040-1.69%260,8001515億5691万-6.42%-1.36
01/052,0752,1052,0652,0750%221,8001541億5715万-5.38%-1.39
01/042,1152,1502,0752,075-2.81%271,2001541億5715万-5.9%-1.39
2015
12/302,1702,1852,1252,135+0.23%182,8001586億1471万-3.7%-1.42
12/292,1152,1402,0702,130+0.95%234,2001582億4325万-4.36%-1.41
12/282,0702,1252,0702,110+3.18%199,2001567億5740万-5.68%-1.4
12/252,0602,0802,0302,045-1.92%272,8001519億2838万-8.99%-1.36
12/242,1102,1302,0802,085-0.24%293,2001549億8万-7.66%-1.38
12/222,1002,1052,0752,090-0.48%211,2001552億7154万-7.85%-1.39
12/212,1152,1152,0752,100-1.64%354,2001560億1447万-7.73%-1.39
12/182,1552,2202,1252,135-1.16%426,2001586億1471万-6.52%-1.42
12/172,1802,1952,1552,160+0.7%357,4001604億7203万-5.72%-1.43
12/162,1202,1652,1052,145+1.66%459,2001593億5764万-6.62%-1.42
12/152,1752,1802,1052,110-3.21%450,0001567億5740万-8.46%-1.4
12/142,1652,1952,1452,180-0.68%441,4001619億5788万-5.83%-1.45
12/112,1552,2152,1502,195+0.69%527,2001630億7227万-5.43%-1.46
12/102,1802,2002,1652,180-1.13%285,0001619億5788万-6.24%-1.45
12/092,2102,2352,1752,205-1.78%538,0001638億1519万-5.32%-1.46
12/082,2852,2902,2252,245-2.39%339,2001667億8690万-3.61%-1.49
12/072,3002,3152,2902,300+1.32%241,8001708億7299万-1.25%-1.53
12/042,3202,3302,2652,270-4.62%507,4001686億4421万-2.53%-1.51
12/032,3252,3802,3152,380+1.06%324,2001768億1640万+2.23%-1.58
12/022,3702,3802,3452,355-1.46%216,6001749億5908万+1.33%-1.56
12/012,3352,4052,3302,390+1.27%371,2001775億5933万+2.97%-1.59
11/302,3552,3752,3452,360-0.84%299,0001753億3055万+1.77%-1.57
11/272,3702,4252,3652,380+0.42%394,2001768億1640万+2.85%-1.58
11/262,3502,3852,3502,370+0.21%203,8001760億7347万+2.64%-1.57
11/252,3752,3902,3652,365-1.05%266,0001757億201万+2.74%-1.57
11/242,3502,3952,3502,390+0.84%246,0001775億5933万+4.09%-1.59
11/202,3552,3852,3502,3700%201,6001760億7347万+3.49%-1.57
11/192,3602,3752,3402,370+1.72%316,4001760億7347万+3.81%-1.57
11/182,3552,3552,3252,330+0.22%227,6001731億177万+2.37%-1.55
11/172,3252,3502,3202,325+1.31%344,6001727億3031万+2.38%-1.54
11/162,2552,3002,2552,295+0.44%274,4001705億153万+1.28%-1.52
11/132,2952,3002,2702,285-1.51%365,2001697億5860万+1.11%-1.52
11/122,3202,3252,2902,3200%269,6001723億5884万+2.93%-1.54
11/112,3102,3402,2952,320-0.64%333,2001723億5884万+3.43%-1.54
11/102,3252,3602,3252,335-1.27%363,6001734億7323万+4.71%-1.55
11/092,3302,3702,3202,365+1.72%355,4001757億201万+6.87%-1.57
11/062,3152,3252,2902,325+0.87%245,8001727億3031万+5.92%-1.54
11/052,2852,3252,2852,305+1.54%267,8001712億4445万+5.83%-1.53
11/042,2802,3902,2552,270+3.18%1,077,0001686億4421万+5.09%-1.51