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
03/312,4302,4502,4102,410-0.41%10,500119億8422万+4.1%5.460.44
03/302,4402,4702,4102,420-1.22%13,800120億3395万+4.94%5.490.44
03/292,4002,4702,3902,450+2.08%21,900121億8313万+6.66%5.550.45
03/282,4202,4202,3502,4000%18,500119億3450万+4.9%5.440.44
03/252,3402,4402,3002,400+2.56%30,800119億3450万+5.26%5.440.44
03/242,3502,3502,3402,3400%4,600116億3613万+2.99%5.310.43
03/232,3402,3502,3302,3400%5,100116億3613万+3.4%5.310.43
03/222,3202,3402,3002,340+1.3%10,700116億3613万+3.82%5.310.43
03/182,3202,3202,2602,310-0.43%7,200114億8695万+2.85%5.240.42
03/172,3002,3302,2902,320+1.31%7,000115億3668万+3.94%5.260.42
03/162,3402,3402,2802,290-2.14%13,100113億8750万+3.11%5.190.42
03/152,3402,3402,3202,340+0.43%10,700116億3613万+5.64%5.310.43
03/142,3102,3402,3002,330+1.3%19,500115億8641万+5.33%5.280.43
03/112,2302,3102,2302,300+0.88%10,800114億3723万+4.31%5.210.42
03/102,2502,2902,2502,280+2.24%5,200113億3777万+3.59%5.170.42
03/092,2602,2902,2302,230-2.62%9,000110億8914万+1.41%5.060.41
03/082,3602,3702,2502,290-2.97%17,300113億8750万+3.95%5.190.42
03/072,3702,3902,3102,360+0.43%13,300117億3559万+7.08%5.350.43
03/042,3002,3602,3002,350+2.62%14,300116億8586万+6.72%5.330.43
03/032,3002,3102,2802,290-0.87%11,100113億8750万+4.19%5.190.42
03/022,2502,3102,2402,310+4.05%26,200114億8695万+5.19%5.240.42
03/012,1702,2202,1602,220+1.83%13,700110億3941万+1.42%5.030.41
02/292,2202,2302,1802,180+0.46%10,600108億4050万-0.37%4.940.4
02/262,2002,2202,1602,170-1.81%12,100107億9077万-0.64%4.920.4
02/252,1802,2202,1502,210+1.84%8,900109億8968万+1.52%5.010.4
02/242,1902,1902,1402,170-1.36%14,000107億9077万-0.09%4.920.4
02/232,2702,2702,2002,200-1.79%9,000109億3996万+1.34%4.990.4
02/222,2102,2702,2102,240+2.28%11,000111億3886万+3.27%5.080.41
02/192,2502,2702,1802,1900%23,500108億9023万+1.11%4.970.4
02/182,1702,2102,1602,190+2.82%12,100108億9023万+1.01%4.970.4
02/172,1102,1502,0802,130+1.43%12,100105億9187万-1.89%4.830.39
02/162,1102,1802,1002,100-2.33%12,400104億4268万-3.4%4.760.38
02/152,0802,1602,0002,150+10.26%30,100106億9132万-1.47%4.870.39
02/121,9802,0301,9501,950-5.34%30,00096億9678万-10.88%4.420.36
02/102,1302,1902,0302,060-3.29%22,700102億4378万-6.62%4.670.38
02/092,1602,1802,1302,130-5.75%17,100105億9187万-4.1%4.830.39
02/082,1302,2702,1302,260+4.63%12,000112億3832万+1.21%5.120.41
02/052,2202,2202,1502,160-2.26%9,300107億4105万-3.61%4.90.39
02/042,2002,2302,2002,210-0.9%5,400109億8968万-1.95%5.010.4
02/032,2602,2602,2102,230-3.88%8,500110億8914万-1.41%5.060.41
02/022,2902,3302,2902,320-0.43%5,500115億3668万+2.29%5.260.42
02/012,3702,3702,2902,330+0.87%13,300115億8641万+2.55%5.280.43
01/292,2402,3102,2102,310+2.67%15,100114億8695万+1.36%5.240.42
01/282,2202,2502,2102,250+1.35%8,000111億8859万-1.66%5.10.41
01/272,2202,2302,1902,220+3.26%7,300110億3941万-3.48%5.030.41
01/262,1602,1802,1502,150-1.38%7,600106億9132万-7.09%4.870.39
01/252,2102,2202,1502,180+3.81%13,200108億4050万-6.48%4.940.4
01/222,0402,1002,0402,100+5.53%12,400104億4268万-10.45%4.760.38
01/212,0802,1401,9901,990-4.78%11,60098億9569万-15.82%4.510.36
01/202,1802,1802,0902,090-2.34%13,600103億9296万-12.44%4.740.38
01/192,1302,1502,1202,1400%6,500106億4159万-11.06%4.850.39
01/182,1502,1602,1002,140-1.83%8,200106億4159万-11.61%4.850.39
01/152,2702,2702,1802,180-1.8%6,000108億4050万-10.51%4.940.4
01/142,2502,2502,1902,220-2.63%9,900110億3941万-9.46%5.030.41
01/132,2502,3102,2502,280+3.64%14,900113億3777万-7.54%5.170.42
01/122,2802,3102,1302,200-3.93%21,700109億3996万-11.22%4.990.4
01/082,2702,3402,2402,290-0.87%18,000113億8750万-8.25%5.190.42
01/072,3502,3602,3102,310-4.15%27,500114億8695万-7.89%5.240.42
01/062,4202,4202,3702,410-0.41%11,400119億8422万-4.29%5.460.44
01/052,4302,4402,4202,420-0.82%10,300120億3395万-4.12%5.490.44
01/042,4302,4902,4302,440-0.81%18,600121億3341万-3.63%5.530.45
2015
12/302,4902,4902,4402,460-0.4%3,900122億3286万-2.92%5.580.45
12/292,4002,4702,3902,470+1.65%9,500122億8259万-2.6%5.60.45
12/282,3602,4302,3602,430+2.97%5,700120億8368万-4.1%5.510.44
12/252,3502,4202,3502,360-2.88%26,400117億3559万-6.83%5.350.43
12/242,5002,5102,4102,430-3.19%20,600120億8368万-4.1%5.510.44
12/222,5002,5402,4902,510-0.4%17,800124億8149万-0.87%5.690.46
12/212,5102,5502,5002,520-1.18%16,900125億3122万-0.2%5.710.46
12/182,6002,6002,5502,550-1.54%15,800126億8040万+1.19%5.780.47
12/172,6402,6802,5802,590+0.78%37,900128億7931万+2.9%5.870.47
12/162,5602,5802,5402,570+1.98%11,200127億7986万+2.31%5.830.47
12/152,5702,5902,5002,520-1.95%19,000125億3122万+0.48%5.710.46
12/142,5002,5802,5002,570-0.39%20,700127億7986万+2.76%5.830.47
12/112,5502,6102,5502,580+1.18%23,100128億2958万+3.61%5.850.47
12/102,5102,5902,4902,550+1.19%24,800126億8040万+3.07%5.780.47
12/092,5202,5402,5102,520-0.4%12,300125億3122万+2.44%5.710.46
12/082,5702,5702,5102,530-1.56%13,900125億8095万+3.43%5.740.46
12/072,6202,6202,5702,570+0.39%18,300127億7986万+5.59%5.830.47
12/042,5902,5902,5102,560-1.16%22,100127億3013万+5.79%5.80.47
12/032,6402,6402,4502,590-1.89%31,600128億7931万+7.6%5.870.47
12/022,6102,6502,5902,640+1.15%20,800131億2795万+10.41%5.990.48
12/012,5302,6302,5302,610+2.76%28,100129億7877万+9.94%5.920.48
11/302,5702,5802,5202,540-1.17%12,700126億3068万+7.67%5.760.46
11/272,6202,6302,5502,570-1.53%20,700127億7986万+9.55%5.830.47
11/262,5602,7002,5602,610+3.98%119,800129億7877万+11.92%5.920.48
11/252,5202,5402,4802,510+0.8%35,900124億8149万+8.42%5.690.46
11/242,4302,4902,4302,490+2.05%14,300123億8204万+8.17%5.650.45
11/202,4002,4502,3802,440+1.67%14,000121億3341万+6.55%5.530.45
11/192,4102,4202,3702,400+0.84%9,000119億3450万+5.17%5.440.44
11/182,4002,4002,3802,380+0.42%9,900118億3504万+4.71%5.40.43
11/172,4002,4002,3702,370+0.85%11,000117億8532万+4.59%5.370.43
11/162,3302,3802,3302,350-2.08%12,200116億8586万+4.03%5.330.43
11/132,4502,4502,3602,400-2.44%22,100119億3450万+6.62%5.440.44
11/122,4702,4802,4002,4600%26,100122億3286万+9.77%5.580.45
11/112,4702,5002,4202,460-1.2%38,300122億3286万+10.41%5.580.45
11/102,4002,5002,3602,490+6.87%115,400123億8204万+12.47%5.650.45
11/092,3002,3602,2502,330+1.75%18,200115億8641万+6.05%5.280.43
11/062,2002,3202,2002,290+4.57%27,500113億8750万+4.76%5.190.42
11/052,2002,2202,1802,1900%7,100108億9023万+0.64%4.970.4
11/042,2002,2202,1802,190+0.46%7,300108億9023万+0.92%4.970.4