株価チャート

2015/10/14～2016/03/31

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
202112/21, 株式分割 1→4
201612/20, 株式分割 1→2
2016
03/31294294288288-3.16%8,00033億8330万-1.54%6.820.76
03/30297297297297-0.63%80034億9362万+1.67%7.040.79
03/29299299299299-1.44%80035億1569万+2.66%7.090.79
03/28303303303303+2.11%3,20035億6717万+4.53%7.190.8
03/25300300297297-1.66%2,40034億9362万+2.37%7.040.79
03/24303303301302-0.21%10,40035億5246万+4.09%7.160.8
03/23302303302303+0.21%2,40035億5982万+4.31%7.180.8
03/22300302300302+0.63%4,80035億5246万+4.09%7.160.8
03/18296300296300+3.36%12,80035億3040万+3.45%7.120.8
03/17296296290290-0.17%7,20034億1566万+0.09%6.890.77
03/16297297289291-2.35%18,40034億2154万+0.26%6.90.77
03/15298298293298+0.04%27,20035億392万+2.67%7.060.79
03/14292298292298+3.52%24,80035億245万+2.63%7.060.79
03/112882882882880%1,60033億8330万-0.52%6.820.76
03/09288288288288-1.63%80033億8330万-0.52%6.820.76
03/08292292292292-0.04%80034億3919万+1.12%6.930.78
03/07288292288292+1.7%1,60034億4066万+1.17%6.940.78
03/02288288288288+2%14,40033億8330万-0.17%6.820.76
03/01278282277282-2.8%14,40033億1710万-2.47%6.690.75
02/29294294290290-0.43%4,80034億1272万+0.35%6.880.77
02/26295295290291+3.28%6,40034億2743万+0.78%6.910.77
02/192822822822820%2,40033億1857万-2.42%6.690.75
02/18288288281282+2.08%4,80033億1857万-2.76%6.690.75
02/17277277276276-1.82%3,20032億5091万-4.74%6.550.73
02/162752812752810%1,60033億1122万-3.31%6.680.75
02/15275281275281+2.32%10,40033億1122万-3.64%6.680.75
02/12292292272275-4.35%19,20032億3620万-5.82%6.520.73
02/10300300288288-3.12%10,40033億8330万-1.88%6.820.76
02/09297297291297-0.38%9,60034億9215万+0.94%7.040.79
02/082942982942980%2,40035億539万+1.66%7.070.79
02/05294298294298-0.04%4,80035億539万+1.66%7.070.79
02/042982982982980%80035億686万+1.36%7.070.79
02/03298298297298-1.28%10,40035億686万+1.36%7.070.79
02/02300302300302+4.82%15,20035億5246万+2.68%7.160.8
02/01294294287288-1.96%8,00033億8918万-2.04%6.830.76
01/29298298294294-1.55%2,40034億5685万-0.42%6.970.78
01/27300300298298+3.69%4,80035億1127万+1.14%7.080.79
01/26288288288288+0.09%11,20033億8624万-2.46%6.830.76
01/22288288288288+2.68%80033億8330万-2.87%6.820.76
01/21282283280280-1.1%9,60032億9504万-5.72%6.640.74
01/202842842832830%71,20033億3181万-4.99%6.720.75
01/18288288281283-4.83%14,40033億3181万-5.31%6.720.75
01/15298298298298+1.93%4,80035億98万-1.16%7.060.79
01/14292292292292+0.21%1,60034億3478万-3.35%6.920.77
01/12291292291291-0.89%9,60034億2743万-3.88%6.910.77
01/082942942942940%2,40034億5832万-3.65%6.970.78
01/07294294294294-2.04%5,60034億5832万-3.96%6.970.78
01/063003003003000%80035億3040万-2.28%7.120.8
01/05299300291300+1.95%15,20035億3040万-2.91%7.120.8
01/04288299288294+0.09%19,20034億6273万-4.77%6.980.78
2015
12/30300300294294-0.34%4,80034億5979万-5.47%6.970.78
12/29300300295295-1.34%4,80034億7156万-5.45%70.78
12/28287299286299+3.28%38,40035億1863万-4.17%7.090.79
12/25295295287290-2.48%30,40034億683万-7.51%6.870.77
12/24298299288297-1.45%24,80034億9362万-5.45%7.040.79
12/22303304300301+0.42%16,80035億4511万-4.37%7.150.8
12/21302306300300-1.23%20,00035億3040万-5.06%7.120.8
12/18306306302304-0.86%12,00035億7453万-4.18%7.210.81
12/17311311306306-1.61%10,40036億542万-3.05%7.270.81
12/16300312300311+2.76%8,80036億6426万-1.15%7.390.83
12/15300304300303+1.85%4,80035億6570万-3.5%7.190.8
12/14300300298298-2.02%5,60035億98万-4.95%7.060.79
12/11306306298304-1.02%17,60035億7305万-3%7.20.81
12/10310310306307-1.84%6,40036億983万-1.68%7.280.81
12/09314314313313-1.57%8,00036億7750万+0.16%7.410.83
12/07324324318318+1.2%3,20037億3634万+2.09%7.530.84
12/04313315313314-2.71%8,80036億9221万+1.21%7.440.83
12/03323323323323-0.77%4,80037億9518万+4.03%7.650.86
12/02325325322325-2%14,40038億2460万+5.52%7.710.86
12/01328333325332+0.19%13,60039億256万+8.02%7.870.88
11/303323323203310%7,20038億9520万+8.17%7.850.88
11/27331331326331+1.61%7,20038億9520万+8.88%7.850.88
11/26325326319326+0.62%15,20038億3342万+7.51%7.730.86
11/253183243123240%8,80038億989万+7.2%7.680.86
11/24322326309324+0.5%20,80038億989万+7.56%7.680.86
11/20315322315322+2.87%3,20037億9076万+7.38%7.640.85
11/19318319313313-0.79%12,80036億8485万+4.72%7.430.83
11/18325325315316-1.52%4,00037億1427万+5.91%7.490.84
11/17325333320321+0.59%14,40037億7164万+7.91%7.60.85
11/16310319304319-0.04%12,80037億4957万+8.01%7.560.85
11/13323330319319-1.43%46,40037億5105万+8.42%7.560.85
11/12299338296323+14.62%214,40038億547万+10.37%7.670.86
11/11281282281282-0.31%10,40033億2004万-3.38%6.690.75
11/10284284283283-0.22%6,40033億3034万-3.08%6.710.75
11/09285286283284+0.4%11,20033億3769万-2.87%6.730.75
11/06284284281283-0.04%12,80033億2446万-3.25%6.70.75
11/05285285281283-1.48%20,00033億2593万-3.21%6.70.75
11/04287290287287-3.97%39,20033億7594万-1.76%6.810.76
11/02299303299299-0.21%14,40035億1569万+2.31%7.090.79
10/30300300297299+1.01%4,00035億2304万+2.88%7.10.79
10/29299299296296+0.13%20,80034億8774万+1.85%7.030.79
10/27300300296296+0.04%14,40034億8332万+2.07%7.020.79
10/26299299295296-0.92%11,20034億8185万+2.03%7.020.78
10/23295299295299+1.66%12,80035億1421万+2.97%7.080.79
10/222942942942940%1,60034億5685万+1.64%6.970.78
10/212942942942940%80034億5685万+1.64%6.970.78
10/202942942942940%80034億5685万+2%6.970.78
10/19294294294294-2.04%4,80034億5685万+2.35%6.970.78
10/163003003003000%4,00035億2892万+4.49%7.110.8
10/14299300299300+0.38%10,40035億2892万+4.49%7.110.8