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
201810/1, 株式分割 1→2
2016
03/312362382362380%2,40017億3451万-0.63%35.651
03/30237240235238+0.42%6,40017億3451万-0.21%35.651
03/29235239235237-2.47%3,80017億2720万+0.21%35.51
03/28246246241243-1.42%6,40017億7102万+3.19%36.41.02
03/25250250241246-0.61%5,40017億9658万+5.58%36.931.04
03/24244248244248+1.23%15,00018億754万+6.68%37.151.04
03/23251254242245-2.4%38,20017億8563万+6.3%36.71.03
03/22253255250251-0.2%20,40018億2945万+9.87%37.61.06
03/18246255245251+3.29%53,80018億3310万+11.06%37.681.06
03/17244251241243+0.41%47,00017億7467万+8.48%36.481.02
03/16244244240242-0.82%10,20017億6737万+9.01%36.331.02
03/15242247242244+1.67%21,00017億8198万+10.91%36.631.03
03/14239241237240+0.84%12,60017億5276万+9.59%36.031.01
03/11242242236238-1.04%5,60017億3816万+9.68%35.721
03/10238242238241+1.05%11,40017億5641万+11.34%36.11.01
03/09237242236238-0.21%10,40017億3816万+10.7%35.721
03/08238245237239-2.65%10,40017億4181万+11.45%35.81
03/07242245240245+1.45%10,60017億8928万+15.02%36.781.03
03/04247248235242-0.62%46,40017億6372万+13.92%36.251.02
03/03242250241243-0.41%19,80017億7467万+15.17%36.481.02
03/02232250230244+5.63%109,20017億8198万+16.75%36.631.03
03/01227232225231+2.9%37,60016億8703万+11.06%34.670.97
02/29216227214225+4.18%59,20016億3956万+8.45%33.70.95
02/26210216207216+3.11%14,40015億7383万+4.11%32.350.91
02/25207209203209+1.46%17,00015億2636万+1.46%31.370.88
02/24203207203206-0.96%6,00015億445万0%30.920.87
02/23205208205208+1.96%6,40015億1906万+0.97%31.220.88
02/22202204200204+3.03%11,60014億8911万-0.97%30.610.86
02/19206206198198-1.49%6,60014億4532万-3.88%29.710.83
02/18200209200201-0.5%14,80014億6721万-2.43%30.160.85
02/17200205200202-0.98%9,20014億7451万-2.42%30.310.85
02/16200205200204+1.49%16,60014億8911万-1.45%30.610.86
02/15210210189201+3.88%39,80014億6721万-3.37%30.160.85
02/12195199194194-2.76%158,60014億1247万-6.97%29.030.81
02/10200200199199-0.5%39,00014億5262万-4.78%29.860.84
02/09201202199200-3.15%23,20014億5992万-5.21%30.010.84
02/08200207200207+3.51%17,60015億736万-2.13%30.980.87
02/05203203200200-1.72%12,20014億5627万-5.9%29.930.84
02/04206209202203-3.33%27,60014億8181万-4.69%30.460.85
02/03215215209210-2.55%21,20015億3291万-1.41%31.510.88
02/02222222215216-1.37%13,60015億7306万+1.17%32.330.91
02/01219220216219+0.46%7,40015億9496万+2.58%32.780.92
01/29213218211218+2.11%11,00015億8766万+2.11%32.630.92
01/28214214210213+0.24%6,40015億5481万0%31.960.9
01/27205214205213+1.92%2,00015億5116万-0.23%31.880.89
01/26207211204209-0.48%17,60015億2196万-2.57%31.280.88
01/25204215204210+0.72%206,60015億2926万-2.56%31.430.88
01/22204214200208+1.96%126,40015億1831万-3.26%31.210.88
01/21202204200204+0.25%55,40014億8911万-5.56%30.610.86
01/20202206200204+0.49%83,60014億8546万-6.65%30.530.86
01/19205206201203-0.98%25,80014億7816万-7.53%30.380.85
01/18201206201205-0.97%35,60014億9276万-7.47%30.680.86
01/152072112062070%20,60015億736万-6.98%30.980.87
01/14212213205207-6.14%31,40015億736万-7.4%30.980.87
01/13209222209220+3.53%40,20016億591万-2.22%33.010.93
01/122102172052130%50,60015億5116万-5.56%31.880.89
01/08215219213213-3.41%28,20015億5116万-6.39%31.880.89
01/07221229216220-1.57%21,60016億591万-3.51%33.010.93
01/06225228224224-1.97%17,40016億3146万-2.4%33.530.94
01/05218235218228+4.83%30,80016億6430万-0.44%34.210.96
01/04224227218218-6.05%75,20015億8766万-5.43%32.630.92
2015
12/30211239207232+8.69%1,410,40016億8985万+0.22%34.730.97
12/29215218213213+1.19%19,20015億5481万-8.19%31.960.9
12/28208213202211+3.44%33,00015億3656万-9.66%31.580.89
12/25219222202204-8.33%509,00014億8546万-13.4%30.530.86
12/24212234211222+2.78%2,058,80016億2051万-5.93%33.310.93
12/22217220214216-0.69%66,00015億7671万-9.24%32.410.91
12/21220221217218-1.36%44,80015億8766万-9.75%32.630.92
12/18224226221221-2%70,40016億956万-9.26%33.080.93
12/17225229224225-0.66%85,80016億4241万-8.54%33.760.95
12/16230230225227-1.31%40,40016億5335万-8.67%33.980.95
12/15233235225230-1.92%150,80016億7525万-8.57%34.430.97
12/14235237233234-0.64%59,80017億810万-7.51%35.110.99
12/11237239236236-0.63%32,00017億1905万-7.65%35.330.99
12/10238243237237-0.84%57,80017億3000万-7.78%35.561
12/09238240236239-0.21%75,20017億4460万-7.72%35.861.01
12/08241241239240-0.42%36,00017億4825万-8.24%35.931.01
12/07240241239241+0.21%45,40017億5555万-8.9%36.081.01
12/042412422402400%25,00017億5190万-9.77%36.011.01
12/03243243240240-0.21%28,20017億5190万-10.45%36.011.01
12/02241242240241-0.41%83,80017億5555万-10.93%36.081.01
12/01245245241242-0.41%32,20017億6285万-10.89%36.231.02
11/30243246240243-0.21%58,60017億7015万-11.17%36.381.02
11/27246248242243-0.21%42,40017億7380万-11.64%36.461.02
11/26248248243244-0.81%70,60017億7745万-12.09%36.531.03
11/25249249246246-1.21%908,00017億9205万-12.01%36.831.03
11/24246249246249+1.43%28,40018億1395万-11.57%37.281.05
11/20248248245245-1.21%84,00017億8840万-13.12%36.761.03
11/19247250240248+0.4%1,135,40018億1030万-12.68%37.211.04
11/18275275245247-10.02%353,40018億300万-13.64%37.061.04
11/17276276272275-0.36%15,40020億374万-4.69%41.181.16
11/16274280274276-2.82%20,40020億1103万-4.34%41.331.16
11/13282284280284+0.18%10,00020億6943万-1.9%42.531.19
11/12284285283283-0.18%4,60020億6578万-2.08%42.461.19
11/11285287282284-0.18%29,40020億6943万-2.24%42.531.19
11/10285288283284-2.07%15,00020億7308万-2.07%42.611.2
11/092902902862900%4,00021億1688万0%43.511.22
11/06288290285290+0.69%5,40021億1688万0%43.511.22
11/05286290286288+0.88%10,00021億228万-0.69%43.211.21
11/04287287285286-0.7%5,60020億8403万-1.55%42.831.2