株価チャート

2015/11/09～2016/04/05

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
202010/1, 株式分割 1→2
20177/1, 株式分割 1→2
2016
04/05449449439449-0.06%92,000129億7079万-0.11%24.523.49
04/04428449428449+4.3%93,600129億7802万-0.06%24.543.5
04/01450450430430-4.76%114,800124億4300万-3.75%23.523.35
03/31450455446452+0.5%218,000130億6479万+1.52%24.73.52
03/30443450442450+0.9%71,600129億9971万+1.7%24.583.5
03/29449450443446-0.78%47,600128億8403万+1.48%24.363.47
03/28443450428449+1.35%91,600129億8525万+2.75%24.553.5
03/25450451443443-1.72%117,200128億1173万+2.07%24.223.45
03/24443453443451+1.46%178,000130億3587万+4.34%24.643.51
03/23432450432444+1.83%116,000128億4788万+3.55%24.293.46
03/22442445425436-1.02%150,800126億1094万+2.17%23.843.4
03/18447447431441-2.92%240,000127億4102万+3.95%24.093.43
03/17470470454454-3.66%108,800125億9287万+7.58%23.813.39
03/16448472448471+4.43%86,800130億7134万+12.47%24.713.52
03/15448456448451+0.84%34,800125億1659万+8.73%23.663.37
03/14450456448448-0.78%63,600124億1257万+8.35%23.473.34
03/11445455445451+1.06%36,000125億965万+10%23.653.37
03/10447454446446-0.11%40,400123億7790万+9.64%23.43.33
03/09457462445447-4.23%86,400123億9177万+10.31%23.433.34
03/08471475446467+1.14%179,200129億3959万+16.04%24.463.49
03/07454468435461-2.74%144,000127億9396万+15.6%24.193.45
03/04473494450474+3.55%200,000131億5455万+20.06%24.873.54
03/03436458436458+5.41%176,400127億382万+17.14%24.023.42
03/02425437423435+1.64%116,000120億5198万+12.56%22.783.25
03/01436436422428-2.01%99,200118億5782万+11.62%22.423.19
02/29400448400436+9.75%222,000121億52万+14.8%22.883.26
02/26390398390398+1.86%46,400110億2569万+5.72%20.842.97
02/25386394371390+2.43%164,000108億2459万+4.62%20.462.92
02/24374382374381-0.2%23,200105億6802万+2.97%19.982.85
02/23375386375382-0.78%12,400105億8882万+3.46%20.022.85
02/22386386367385+0.59%26,000106億5480万+4.84%20.142.87
02/19379389363383-0.65%58,400105億9249万+4.79%20.032.85
02/18387391385385+1.32%28,000106億6172万+6.06%20.162.87
02/17387387378380-0.78%14,000105億2326万+4.97%19.892.83
02/16379387379383+1.06%22,400106億634万+6.09%20.052.86
02/15377384375379+1.68%58,000104億9557万+4.99%19.842.83
02/12359379356373-2.8%58,800103億2249万+3.25%19.522.78
02/10378390368384+1.66%49,200106億2018万+5.94%20.082.86
02/09382385373377-2.58%45,200104億4710万+3.93%19.752.81
02/08375394369387+0.98%71,600107億2403万+6.39%20.272.89
02/05375387375384-0.71%61,200106億2018万+5.65%20.082.86
02/04378389375386+2.93%52,400106億9634万+6.11%20.222.88
02/03381381372375-1.51%59,600103億9172万+3.37%19.652.8
02/02378383371381-0.33%25,200105億5095万+4.96%19.952.84
02/01378382370382+3.31%66,000105億8557万+5.89%20.012.85
01/29358370358370+1.3%40,800102億4633万+2.49%19.372.76
01/28375377365365+3.18%110,000101億1479万+1.46%19.122.72
01/27358359344354+0.93%46,00098億325万-1.67%18.532.64
01/26358358348351-2.09%39,20097億1324万-2.84%18.362.62
01/25345358342358+6.31%60,80099億2094万-1.04%18.762.67
01/22323337323337+5.48%46,80093億3247万-7.16%17.642.51
01/21323325316320-0.54%49,60088億1308万-12.47%16.662.37
01/20340340315321-5.17%105,60088億6136万-12.94%16.752.39
01/19331339331339+2.26%49,20093億4408万-8.94%17.672.52
01/18334338325331-2.93%126,00091億3720万-11.43%17.272.46
01/15345347339341+0.44%58,00094億1304万-9.24%17.82.54
01/14350350331340-3.89%127,20093億7166万-10.12%17.722.52
01/13355359346354-0.35%142,40097億5094万-6.73%18.432.63
01/12378379342355-6.21%199,20097億8542万-6.89%18.52.64
01/08385390378378-3.01%106,000104億3364万-0.98%19.732.81
01/07401403388390-0.19%70,800107億5776万+1.83%20.342.9
01/06406406375391-2.92%104,800107億7844万+1.76%20.382.9
01/05400407398403+1.51%82,400111億256万+4.82%20.992.99
01/04388397387397+3.32%105,200109億3705万+3.26%20.682.95
2015
12/30389389383384-1.41%20,000106億2711万-0.32%20.092.86
12/29374390374389+4.92%56,000107億7942万+1.1%20.382.9
12/28375375366371+1.64%18,000102億7402万-3.64%19.422.77
12/25358365355365+4.14%32,800101億787万-5.44%19.112.72
12/24373374351351-4.1%55,60097億632万-9.43%18.352.61
12/22361369355366+3.1%55,200101億2171万-5.8%19.142.73
12/21363364350355-2.74%98,00096億9231万-8.4%18.322.61
12/18368371363365-0.68%39,20099億6572万-5.81%18.842.68
12/17375380360367-1.74%71,600100億3407万-4.92%18.972.7
12/16385388373374-3.05%91,200102億1178万-2.99%19.312.75
12/15400402385385-4.46%27,600105億3304万+0.06%19.912.84
12/14406406396403-0.68%83,200110億2517万+4.74%20.842.97
12/11410411395406+1.44%68,800111億36万+5.73%20.992.99
12/10398400388400+1.33%59,600109億4315万+4.5%20.692.95
12/09380395380395+4.08%38,400107億9961万+3.13%20.422.91
12/08382382376380-0.46%33,600103億7583万-0.91%19.622.8
12/07388388379381+0.2%40,000104億2368万-0.46%19.712.81
12/04379398377381-2.12%42,800104億317万-0.65%19.672.8
12/03400400380389-1.89%68,800106億2873万+1.5%20.092.86
12/02398402390396-0.31%58,400108億3379万+3.73%20.482.92
12/01408409398398-1.24%82,800108億6796万+4.33%20.552.93
11/30395408383403+1.96%56,000110億467万+5.92%20.82.96
11/27409409390395-3.48%50,400107億9278万+4.43%20.42.91
11/26410412405409-0.67%33,200111億8238万+8.78%21.143.01
11/25404412401412+2.81%101,200112億5757万+10.09%21.283.03
11/24400404394401+1.71%66,800109億4999万+7.37%20.72.95
11/20393399383394+0.13%82,800106億6212万+6.42%20.162.87
11/19395396385393+2.88%80,800106億4858万+6.57%20.132.87
11/18375382363382+5.81%81,600103億5071万+4.16%19.572.79
11/17351365351361+2.7%43,20097億8207万-1.3%18.492.64
11/16345358343352+1.74%55,60095億2482万-3.63%18.012.57
11/13349352345346-1.78%46,80093億6235万-5.27%17.72.52
11/12350354350352+0.5%55,20095億3159万-3.56%18.022.57
11/11363364350350-0.92%42,00094億8420万-4.04%17.932.56
11/10379379338354-8.36%219,20095億7221万-3.15%18.12.58
11/09378389378386+0.85%46,400104億4549万+5.68%19.752.81