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
20189/14, 株式併合 5→1
2016
03/312,0552,0552,0452,050-0.24%3,00042億6624万-1.3%7.970.55
03/302,0752,0752,0552,055-1.2%2,20042億7665万-1.11%7.990.55
03/292,0652,0802,0652,080+0.24%80043億2867万0%8.080.55
03/282,0902,1002,0702,075-1.43%4,20043億1827万-0.19%8.060.55
03/252,0902,1052,0752,105+0.72%12,80043億8070万+1.3%8.180.56
03/242,0752,0952,0752,090+1.46%1,40043億4949万+0.58%8.120.56
03/232,0552,0952,0552,060+0.24%3,40042億8705万-0.82%8.010.55
03/222,0452,0702,0452,055+0.49%2,40042億7665万-1.11%7.990.55
03/182,0452,0452,0252,045-0.24%5,40042億5584万-1.54%7.950.54
03/172,0652,0652,0402,050-0.73%14,80042億6624万-1.11%7.970.55
03/162,0752,0752,0652,065-0.48%4,00042億9746万-0.34%8.030.55
03/152,0852,0852,0752,075-0.24%8,60043億1827万+0.05%8.060.55
03/142,0852,0902,0752,080+0.24%6,40043億2867万+0.1%8.080.55
03/112,0702,0852,0652,075-0.72%10,80043億1827万-0.24%8.060.55
03/102,1102,1102,0902,090-0.24%13,60043億4949万+0.29%8.120.56
03/092,1052,1252,0902,095-0.71%8,20043億5989万+0.34%8.140.56
03/082,1202,1202,1052,110+0.48%2,80043億9111万+0.81%8.20.56
03/072,1202,1202,0952,1000%5,80043億7030万+0.14%8.160.56
03/042,1002,1052,0952,1000%5,80043億7030万0%8.160.56
03/032,0952,1152,0952,100+0.48%3,40043億7030万-0.1%8.160.56
03/022,0752,0902,0752,090+1.46%80043億4949万-0.67%8.120.56
03/012,0852,0852,0602,060-1.2%2,00042億8705万-2.14%8.010.55
02/292,0752,0852,0752,085+0.72%4,40043億3908万-1.14%8.10.56
02/262,0602,0702,0552,070+0.24%2,20043億786万-1.94%8.050.55
02/252,0752,0802,0502,065-0.48%2,40042億9746万-2.27%8.030.55
02/242,0752,0752,0752,075-0.95%40043億1827万-1.98%8.060.55
02/232,0752,0952,0702,095+1.45%1,00043億5989万-1.23%8.140.56
02/222,0952,0952,0652,065+0.49%80042億9746万-2.78%8.030.55
02/192,1002,1002,0552,055-2.14%1,60042億7665万-3.43%7.990.55
02/182,1002,1002,1002,100+1.2%80043億7030万-1.5%8.160.56
02/172,0752,0752,0752,075-0.48%20043億1827万-2.9%8.060.55
02/162,0152,1252,0102,085+2.96%6,80043億3908万-2.62%8.10.56
02/151,9802,0251,9802,025+4.38%5,40042億1421万-5.73%7.870.54
02/121,9552,0001,9401,940-4.67%9,60040億3732万-10.06%7.540.52
02/102,1002,1152,0002,035-3.1%10,60042億3503万-6.18%7.910.54
02/092,1202,1302,0952,100-3.23%5,60043億7030万-3.54%8.160.56
02/082,1352,1702,1352,170+1.64%3,60045億1597万-0.64%8.430.58
02/052,1752,1752,1102,135-2.06%6,60044億4313万-2.47%8.30.57
02/042,1852,1852,1802,180-0.46%80045億3678万-0.64%8.470.58
02/032,2102,2102,1802,190-0.9%2,20045億5760万-0.27%8.510.58
02/022,2102,2102,1952,2100%1,60045億9922万+0.55%8.590.59
02/012,1902,2102,1802,210+1.38%4,00045億9922万+0.5%8.590.59
01/292,1502,1802,1302,180+1.16%4,40045億3678万-0.95%8.470.58
01/282,1402,1652,1402,155+0.7%2,20044億8476万-2.22%8.380.57
01/272,1702,1702,1252,140+0.47%1,60044億5354万-3.08%8.320.57
01/262,1452,1502,1302,130-0.7%2,60044億3273万-3.75%8.280.57
01/252,1352,1652,1352,145-0.23%4,60044億6395万-3.29%8.340.57
01/222,1102,1552,1102,150+1.9%5,00044億7435万-3.28%8.360.57
01/212,1552,1552,1102,110-2.31%13,60043億9111万-5.25%8.20.56
01/202,1952,2152,1502,160-1.14%8,60044億9516万-3.31%8.40.58
01/192,1602,1852,1502,185+1.16%3,20045億4719万-2.37%8.490.58
01/182,1602,1602,1252,160-0.23%7,40044億9516万-3.61%8.40.58
01/152,1752,1952,1552,165-0.46%6,20045億557万-3.61%8.410.58
01/142,1952,1952,1602,175-1.58%8,60045億2638万-3.33%8.450.58
01/132,1852,2152,1852,210+1.14%4,40045億9922万-1.95%8.590.59
01/122,2302,2402,1802,185-2.67%8,20045億4719万-3.19%8.490.58
01/082,2402,2552,2152,245-0.22%13,20046億7206万-0.71%8.730.6
01/072,2452,2552,2452,250+0.22%2,00046億8246万-0.53%8.740.6
01/062,2502,2602,2452,245-0.22%3,20046億7206万-0.8%8.730.6
01/052,2652,2652,2452,250-0.66%7,20046億8246万-0.66%8.740.6
01/042,2852,2902,2652,265-0.88%6,60047億1368万-0.04%8.80.6
2015
12/302,2652,2852,2652,285+1.11%3,00047億5530万+0.84%8.880.61
12/292,2452,2602,2452,260+0.67%1,20047億327万-0.26%8.780.6
12/282,2402,2702,2402,245+0.22%2,20046億7206万-0.93%8.730.6
12/252,2402,2502,2252,2400%10,80046億6165万-1.19%8.710.6
12/242,2402,2502,2402,240-0.22%8,40046億6165万-1.23%8.710.6
12/222,2652,2652,2452,245-0.22%5,00046億7206万-1.06%8.730.6
12/212,2602,2602,2452,250-0.44%5,20046億8246万-0.84%8.740.6
12/182,2752,2752,2602,260-0.44%3,20047億327万-0.4%8.780.6
12/172,2652,2702,2652,270+0.44%16,40047億2408万+0.04%8.820.6
12/162,2652,2702,2602,2600%3,40047億327万-0.4%8.780.6
12/152,2602,2652,2602,2600%1,60047億327万-0.4%8.780.6
12/142,2652,2652,2602,260-0.66%6,00047億327万-0.44%8.780.6
12/112,2752,2752,2602,275+0.44%4,00047億3449万+0.22%8.840.61
12/102,2652,2752,2652,2650%2,20047億1368万-0.22%8.80.6
12/092,2702,2752,2652,265-0.22%5,20047億1368万-0.22%8.80.6
12/082,2752,2802,2652,270-0.22%4,00047億2408万0%8.820.6
12/072,2802,2802,2752,275-0.22%4,40047億3449万+0.22%8.840.61
12/042,2702,2802,2652,280-0.44%7,20047億4489万+0.48%8.860.61
12/032,2802,2902,2702,290+0.44%4,60047億6570万+0.97%8.90.61
12/022,2752,2802,2652,280+0.22%4,40047億4489万+0.57%8.860.61
12/012,2902,2902,2602,2750%7,80047億3449万+0.4%8.840.61
11/302,2852,2902,2752,275-0.44%5,60047億3449万+0.44%8.840.61
11/272,2652,2852,2652,285+0.44%4,80047億5530万+0.93%8.880.61
11/262,2802,2802,2702,2750%3,00047億3449万+0.53%8.840.61
11/252,2752,2802,2702,275+0.22%2,00047億3449万+0.57%8.840.61
11/242,2752,2802,2702,2700%3,40047億2408万+0.4%8.820.6
11/202,2702,2702,2702,2700%1,00047億2408万+0.35%8.820.6
11/192,2702,2802,2652,270+0.44%2,80047億2408万+0.13%8.820.6
11/182,2602,2752,2552,260+0.22%5,40047億327万-0.62%8.780.6
11/172,2702,2702,2502,255+0.22%5,20046億9287万-1.14%8.760.6
11/162,2652,2652,2502,250-0.44%9,80046億8246万-1.62%8.740.6
11/132,2502,2602,2502,260-0.22%5,20047億327万-1.44%8.780.6
11/122,2652,2702,2552,265-0.22%6,40047億1368万-1.48%8.80.6
11/112,2602,2702,2602,270+0.44%2,60047億2408万-1.43%8.820.6
11/102,2652,2652,2602,260-0.22%80047億327万-2.04%8.780.6
11/092,2952,2952,2602,265+0.22%6,20047億1368万-1.99%8.80.6
11/062,2802,2852,2552,260-0.88%7,60047億327万-2.29%8.780.6
11/052,2752,2802,2602,280+0.22%3,20047億4489万-1.43%8.860.61
11/042,2652,2752,2652,275+0.44%3,60047億3449万-1.6%8.840.61