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, 株式併合 10→1
2016
03/312,1202,1302,0702,070-2.36%29,800199億7716万-4.87%7.530.66
03/302,1602,1702,1102,120-2.3%26,600204億5970万-2.48%7.710.68
03/292,1202,1702,1002,170-0.46%32,100209億4224万+0.05%7.890.69
03/282,1902,2002,1702,1800%29,500210億3875万+0.69%7.930.7
03/252,1702,1902,1602,180+0.46%28,500210億3875万+1.07%7.930.7
03/242,1902,1902,1602,170-0.91%30,900209億4224万+0.84%7.890.69
03/232,1902,2002,1702,1900%18,600211億3525万+2.1%7.960.7
03/222,1702,2102,1602,1900%41,600211億3525万+2.53%7.960.7
03/182,1802,2002,1302,190+0.46%29,900211億3525万+3.06%7.960.7
03/172,1802,2202,1602,1800%27,300210億3875万+3.27%7.930.7
03/162,2202,2302,1802,180-1.8%24,200210億3875万+3.66%7.930.7
03/152,2402,2402,2002,220-0.89%27,800214億2478万+6.02%8.070.71
03/142,2002,2502,2002,240+3.23%28,700216億1779万+7.23%8.150.71
03/112,1102,1902,1102,170+0.46%38,300209億4224万+4.33%7.890.69
03/102,1402,1902,1402,160+0.93%23,100208億4573万+4.15%7.860.69
03/092,1302,1602,1002,140-2.73%40,800206億5271万+3.28%7.780.68
03/082,2302,2402,1502,200-2.65%32,600212億3176万+6.02%80.7
03/072,2302,2702,2302,2600%19,400218億1081万+8.76%8.220.72
03/042,2202,2802,2202,260+0.44%40,500218億1081万+8.81%8.220.72
03/032,2102,2902,2102,250+1.35%30,700217億1430万+8.59%8.180.72
03/022,2402,2602,1902,220+2.3%25,600214億2478万+7.25%8.070.71
03/012,1902,2102,1402,170-1.81%39,200209億4224万+5.03%7.890.69
02/292,1202,2502,1202,210+6.25%78,300213億2827万+6.87%8.040.71
02/262,0302,1202,0302,080+3.48%49,200200億7367万+0.68%7.560.66
02/252,0202,0602,0102,010-0.5%32,100193億9811万-2.66%7.310.64
02/241,9602,0301,9502,020+1.51%27,600194億9462万-2.46%7.350.64
02/232,0802,0801,9801,990-3.4%37,600192億509万-4.42%7.240.64
02/221,9802,0601,9802,060+3.52%19,700198億8065万-1.67%7.490.66
02/192,0202,0201,9801,990-2.93%29,300192億509万-5.55%7.240.64
02/182,0502,0702,0302,050+3.02%22,000197億8414万-3.39%7.460.65
02/171,9902,0401,9701,990+0.51%19,700192億509万-6.92%7.240.64
02/161,9302,0501,9201,980+3.66%25,900191億858万-7.99%7.20.63
02/151,9401,9501,8701,910+3.8%38,300184億3303万-12.1%6.950.61
02/121,9501,9501,8201,840-7.07%72,400177億5747万-16.25%6.690.59
02/102,0302,1201,9601,980+1.54%72,900191億858万-11.09%7.20.63
02/092,0502,0501,9401,950-6.7%46,600188億1906万-13.41%7.090.62
02/081,9702,1201,9602,090+3.98%34,000201億7017万-8.33%7.60.67
02/052,0102,0301,9502,010-1.47%37,700193億9811万-12.76%7.310.64
02/042,1002,1002,0202,040-3.32%32,500196億8763万-12.48%7.420.65
02/032,1302,1302,0802,110-4.52%34,500203億6319万-10.52%7.670.67
02/022,2302,2402,2102,210-3.07%17,200213億2827万-7.14%8.040.71
02/012,2602,2802,2402,280+2.7%32,800220億383万-4.92%8.290.73
01/292,1402,2202,1102,220+3.74%31,300214億2478万-8.11%8.070.71
01/282,1702,2102,1302,140-2.73%19,900206億5271万-12.11%7.780.68
01/272,1802,2202,1802,200+3.29%14,100212億3176万-10.53%80.7
01/262,1702,1902,1302,130-3.62%15,900205億5621万-14.25%7.750.68
01/252,2302,2402,1802,210+1.84%21,900213億2827万-11.92%8.040.71
01/222,1202,1702,1002,170+6.37%33,800209億4224万-14.2%7.890.69
01/212,1402,2202,0302,040-5.56%34,700196億8763万-20.06%7.420.65
01/202,3202,3202,1602,160-6.49%36,200208億4573万-16.31%7.860.69
01/192,3202,3402,2602,3100%15,600222億9335万-11.22%8.40.74
01/182,2702,3402,2602,310-2.12%17,100222億9335万-11.76%8.40.74
01/152,4402,4402,3402,3600%17,700227億7589万-10.37%8.580.75
01/142,3402,3802,3202,360-4.07%42,500227億7589万-10.94%8.580.75
01/132,3702,4702,3502,460+5.13%19,800237億4097万-7.73%8.950.78
01/122,4502,4602,3302,340-6.02%37,500225億8287万-12.69%8.510.75
01/082,4802,5502,4802,490-1.19%24,600240億3049万-7.74%9.060.79
01/072,5502,5902,5202,520-2.7%23,000243億2002万-7.08%9.160.8
01/062,6002,6202,5502,590-0.38%24,200249億9557万-4.92%9.420.83
01/052,6402,6602,6002,600-1.89%16,000250億9208万-4.87%9.460.83
01/042,6902,7202,6502,650-1.49%13,200255億7462万-3.46%9.640.85
2015
12/302,6902,7002,6802,6900%12,800259億6066万-2.39%9.780.86
12/292,7202,7202,6702,690-1.1%13,700259億6066万-2.71%9.780.86
12/282,6402,7202,6402,720+3.03%16,300262億5018万-1.98%9.890.87
12/252,6702,6702,6202,640-1.49%21,200254億7811万-5.24%9.60.84
12/242,7102,7302,6802,680-1.47%21,100258億6415万-4.25%9.740.85
12/222,7002,7602,7002,720+0.74%29,200262億5018万-3.24%9.890.87
12/212,7102,7202,6802,700-1.46%21,900260億5716万-4.12%9.820.86
12/182,7802,7902,7302,740-2.49%30,600264億4320万-2.87%9.960.87
12/172,8102,8302,7702,810+1.44%33,300271億1875万-0.78%10.220.9
12/162,7602,7902,7402,770+2.21%19,500267億3272万-2.7%10.070.88
12/152,7302,7702,7102,710-1.45%36,900261億5367万-5.38%9.850.86
12/142,6802,7802,6802,7500%40,200265億3970万-4.65%100.88
12/112,6802,7802,6802,750+2.23%46,200265億3970万-5.17%100.88
12/102,6802,7002,6602,690-0.74%28,800259億6066万-7.78%9.780.86
12/092,7102,7302,6902,710+0.74%30,700261億5367万-7.6%9.850.86
12/082,7702,7802,6902,690-3.58%55,500259億6066万-8.81%9.780.86
12/072,7902,8202,7802,790+1.45%27,400269億2574万-6%10.140.89
12/042,7702,7802,7402,750-2.14%41,700265億3970万-7.75%100.88
12/032,7902,8202,7902,8100%27,000271億1875万-6.18%10.220.9
12/022,8002,8102,7802,8100%42,400271億1875万-6.61%10.220.9
12/012,8402,8702,8002,810-0.71%43,800271億1875万-7.08%10.220.9
11/302,8602,8702,8302,830+0.35%37,800273億1177万-6.82%10.290.9
11/272,8902,8902,8202,820-2.76%56,300272億1526万-7.45%10.250.9
11/262,9102,9302,8902,900-0.34%16,800279億8732万-5.26%10.540.93
11/252,9202,9302,8902,910-0.34%21,500280億8383万-5.09%10.580.93
11/242,9702,9802,9002,920-1.02%30,300281億8034万-4.86%10.620.93
11/203,0003,0002,9302,950-1.67%24,500284億6986万-4%10.720.94
11/192,9903,0002,9603,000+1.69%23,700289億5240万-2.5%10.910.96
11/182,9903,0102,9202,950-1.34%28,600284億6986万-4.1%10.720.94
11/172,9003,0002,8902,990+5.65%49,500288億5590万-2.92%10.870.95
11/162,8102,9202,8102,830-0.35%48,800273億1177万-8.21%10.290.9
11/132,9703,0202,8002,840-5.33%101,300274億828万-8.09%10.330.91
11/123,2003,2002,9903,000-5.96%46,900289億5240万-3.1%10.910.96
11/113,2003,2003,1503,1900%23,300307億8606万+3.14%11.61.02
11/103,1803,2203,1703,190-0.62%32,600307億8606万+3.5%11.61.02
11/093,1703,2203,1603,210+1.26%35,500309億7907万+4.63%11.671.02
11/063,1503,1803,1403,170+0.32%19,800305億9304万+3.9%11.521.01
11/053,1603,1703,1203,160+2.27%20,500304億9653万+4.19%11.491.01
11/043,1703,1703,0703,090-1.28%28,200298億2098万+2.52%11.230.99