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, 株式分割 1→3
2016
03/31799828796805+5.18%142,200174億6383万+11.96%97.0517.73
03/30731767731765+3.1%58,500166億329万+7.34%92.2716.85
03/29750750737742+1.23%18,600161億432万+4.85%89.516.35
03/28750750730733+0.18%18,600159億908万+4.02%88.4116.15
03/25746755732732-1.08%40,500158億8015万+4.27%88.2516.12
03/24702743697740+4.96%33,900160億5370万+5.87%89.2216.3
03/23711711703705-0.89%13,200152億9441万+1.44%8515.53
03/22705713705711-1.02%11,400154億3180万+2.65%85.7615.67
03/18748748717719-2.75%15,600155億9089万+4.15%86.6515.83
03/17757763720739-3.1%57,600160億3201万+7.73%89.116.27
03/16736763736763+2.6%42,000165億4544万+11.5%91.9516.8
03/15742743734743+0.18%14,100161億2602万+8.99%89.6216.37
03/14747748734742+3.06%25,800160億9709万+8.64%89.4616.34
03/11710733694720-1.1%16,800156億1982万+5.57%86.8115.86
03/10697731697728+4.9%22,500157億9337万+6.59%87.7716.03
03/09683694676694-0.86%25,800150億5577万+1.76%83.6715.28
03/08714714684700-1.91%23,100151億8594万+2.64%84.3915.42
03/07723757712714-3.56%24,300154億8242万+4.49%86.0415.72
03/04677756670740+9.25%97,800160億5370万+8.35%89.2216.3
03/03675683675677+0.35%9,000146億9420万-0.83%81.6614.92
03/02675681671675+1.15%18,600146億4358万-1.17%81.3814.86
03/01668677665667-1.57%18,000144億7726万-2.15%80.4614.7
02/29679682667678+1.85%13,200147億866万-0.44%81.7414.93
02/26672680650666-0.05%15,300144億4110万-1.82%80.2614.66
02/25666672651666+1.99%20,400144億4833万-1.19%80.314.67
02/24662662650653-1.61%5,100141億6631万-2.97%78.7314.38
02/23667667650664+0.5%15,900143億9771万-1.53%80.0114.62
02/22658665658660+1.02%17,400143億2540万-1.74%79.6114.54
02/19652654650654-0.41%3,600141億8077万-2.87%78.8114.4
02/18663663650656+1.08%9,600142億3862万-2.48%79.1314.45
02/17653660637649+0.98%12,300140億8676万-3.66%78.2914.3
02/16664664643643+0.94%18,900139億4937万-4.88%77.5214.16
02/15643643604637+1.11%64,800138億1920万-5.91%76.814.03
02/12660660617630-7.71%80,400136億6734万-7.22%75.9613.87
02/10707724637683-3.4%78,000148億990万+0.1%82.315.03
02/09733759707707-7.75%75,300153億3056万+3.62%85.215.56
02/08708774708766+4.74%69,300166億1775万+12.48%92.3516.87
02/05727767703731+0.64%132,300158億6569万+7.87%88.1716.11
02/04717859685727+2.68%696,000157億6445万+7.34%87.6116
02/03710710700708-0.52%38,700153億5226万+5.15%85.3215.58
02/02717720707711-0.74%17,400154億3180万+6.01%85.7615.67
02/01722722704717-0.37%40,800155億4751万+7.13%86.415.78
01/29733733710719-0.96%54,000156億536万+8.17%86.7315.84
01/28703729699726+7.34%132,600157億5722万+9.72%87.5716
01/27652677652677+3.84%38,400146億7974万+2.68%81.5814.9
01/26648666639652+2.3%35,100141億3738万-0.96%78.5714.35
01/25629644608637+5.52%25,200138億1920万-3.04%76.814.03
01/22609610598604+3.49%33,000130億9606万-8.26%72.7813.29
01/21633635582583-7.7%63,600126億5495万-11.62%70.3312.85
01/20653657632632-5.11%33,900137億1073万-4.68%76.213.92
01/19637666635666+4.5%33,600144億4833万+0.15%80.314.67
01/18637649628637-4.02%71,100138億2643万-4.16%76.8414.04
01/15677677663664+0.1%29,100144億494万-0.3%80.0514.62
01/14668679643663-4.1%44,700143億9048万-0.55%79.9714.61
01/13694696673692+2.27%19,200150億515万+3.7%83.3915.23
01/12667683666676-1.02%36,000146億7251万+1.25%81.5414.89
01/08671693671683-0.44%14,100148億2437万+2.3%82.3915.05
01/07680687674686-0.77%27,600148億8945万+2.74%82.7515.11
01/06688710683692-1.19%33,600150億515万+3.54%83.3915.23
01/05673717667700+3.96%67,200151億8594万+4.79%84.3915.42
01/04690690650673-2.46%32,700146億742万+0.8%81.1814.83
2015
12/30688708682690-1.62%35,100149億7622万+3.34%83.6515.28
12/29637713637702+8.9%129,300152億2209万+4.88%85.0215.53
12/28637652635644+1.2%22,200139億7829万-3.69%78.0714.26
12/25658664636637-5.35%49,800138億1197万-5.12%77.1414.09
12/24639677629673+7.06%174,900145億9296万-0.05%81.5114.89
12/22639639627628-1.93%61,500136億3118万-6.78%76.1313.91
12/21643649633641-0.41%50,400138億9875万-5.37%77.6314.18
12/18645651643643-0.21%51,300139億5660万-5.25%77.9514.24
12/176456546456450%60,300139億8552万-5.47%78.1114.27
12/16650656642645-0.72%36,900139億8552万-5.75%78.1114.27
12/15657666647649-1.52%35,700140億8676万-5.34%78.6814.37
12/14651667647659-0.7%79,800143億370万-4.17%79.8914.59
12/11663668663664+0.05%20,700144億494万-3.77%80.4614.7
12/10667667663664-0.5%38,100143億9771万-3.96%80.4114.69
12/09670670666667-0.4%24,300144億7003万-3.61%80.8214.76
12/08671673667670-1.37%55,500145億2788万-3.51%81.1414.82
12/07681690679679-0.24%32,700147億3036万-2.44%82.2715.03
12/04685693677681-2.3%68,700147億6651万-2.48%82.4715.06
12/03699703688697-0.1%53,700151億1362万-0.76%84.4115.42
12/02683700678697+2.1%78,000151億2808万-0.95%84.4915.43
12/01673690673683+0.84%29,700148億1713万-3.26%82.7615.12
11/30683692677677-1.36%23,400146億9420万-4.47%82.0714.99
11/27697700687687-1.44%24,300148億9668万-3.56%83.215.2
11/26694706694697+0.38%28,200151億1362万-2.56%84.4115.42
11/25712714694694-0.48%22,200150億5577万-3.34%84.0915.36
11/24700703697697-0.52%19,800151億2808万-3.15%84.4915.43
11/20697701687701+0.33%13,500152億763万-2.91%84.9415.51
11/19700702696699+0.53%21,000151億5701万-3.63%84.6615.46
11/18696701693695-0.86%13,500150億7746万-4.4%84.2115.38
11/17715715700701+0.38%11,700152億763万-3.84%84.9415.51
11/16682700682698+1.11%34,800151億4978万-4.34%84.6215.46
11/13687700681691-1.8%21,000149億8346万-5.39%83.6915.29
11/12713715700703-1.17%17,100152億5825万-3.78%85.2215.57
11/11692715692712+2.84%29,700154億3903万-2.64%86.2315.75
11/10692692687692-0.43%12,000150億1238万-5.34%83.8515.32
11/09706706694695-0.52%12,900150億7746万-5.05%84.2115.38
11/06716716695699+0.67%17,100151億5701万-4.55%84.6615.46
11/05700707694694-1.23%22,800150億5577万-5.19%84.0915.36
11/04718728703703-2.14%15,300152億4379万-3.88%85.1415.55