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
20184/1, 株式分割 1→2
2016
03/31342349336336-2.33%60,800184億8000万+3.07%14.340.61
03/30348348338344-1.43%68,000189億2000万+6.17%14.680.63
03/29351351344349-0.71%38,400191億9500万+8.39%14.890.64
03/28350354345352+2.18%69,200193億3250万+9.84%150.64
03/25346351340344-1.29%60,800189億2000万+8.52%14.680.63
03/24348350340349-0.71%86,000191億6750万+10.63%14.870.63
03/23341354341351+3.08%123,800193億500万+12.14%14.980.64
03/22335343333341+3.81%178,400187億2750万+9.49%14.530.62
03/18330330321328-0.46%77,200180億4000万+6.49%13.990.6
03/17323330321330+2.65%103,600181億2250万+7.68%14.060.6
03/16325325320321-1.53%56,000176億5500万+5.94%13.70.58
03/15326328326326-0.46%74,200179億3000万+8.31%13.910.59
03/14329330324328+0.46%84,800180億1250万+9.53%13.970.6
03/11322332320326-0.31%131,600179億3000万+9.76%13.910.59
03/10318330316327+3.81%192,400179億8500万+10.85%13.950.59
03/09315316310315-0.63%45,800173億2500万+7.51%13.440.57
03/08313320313317-0.31%54,400174億3500万+8.56%13.530.58
03/07319319316318-0.31%29,600174億9000万+8.9%13.570.58
03/04307319307319+2.9%57,400175億4500万+9.62%13.610.58
03/03311311306310-0.32%31,400170億5000万+6.9%13.230.56
03/02305313305311+2.98%80,600171億500万+7.61%13.270.57
03/01298306296302+1.51%63,800166億1000万+4.86%12.890.55
02/29302309296298-1.49%72,800163億6250万+3.3%12.690.54
02/26308308297302-1.31%41,000166億1000万+4.86%12.890.55
02/25292308292306+4.97%54,800168億3000万+6.62%13.060.56
02/24290298287292+0.52%42,800160億3250万+1.92%12.440.53
02/23294299287290-1.36%45,000159億5000万+1.4%12.370.53
02/22289297289294+1.2%17,000161億7000万+2.8%12.540.53
02/19290294287291-1.53%36,000159億7750万+1.93%12.390.53
02/18300300294295+0.85%50,600162億2500万+3.51%12.590.54
02/17286298286293+1.74%41,400160億8750万+2.99%12.480.53
02/16282297276288+1.59%63,400158億1250万+1.23%12.270.52
02/15268288257283+8.85%101,000155億6500万-0.35%12.070.51
02/12257273256260-3.7%64,600143億-8.77%11.090.47
02/10270273264270+0.19%59,600148億5000万-5.59%11.520.49
02/09264272264270-2.53%25,800148億2250万-6.42%11.50.49
02/08275284268277+0.55%56,400152億750万-4.33%11.80.5
02/05276281273275-0.18%58,200151億2500万-5.17%11.730.5
02/04278288274276-2.48%38,000151億5250万-5.33%11.750.5
02/03282286281283-3.25%26,000155億3750万-3.25%12.050.51
02/02299299291292-3.79%29,200160億6000万-0.34%12.460.53
02/01298307290304+2.02%69,600166億9250万+3.23%12.950.55
01/29288298288298+3.3%43,800163億6250万+1.54%12.690.54
01/28293294285288-2.04%51,000158億4000万-2.04%12.290.52
01/27291295286294+1.38%22,800161億7000万0%12.540.53
01/26290292283290-1.02%37,400159億5000万-1.69%12.370.53
01/25298298284293-1.35%63,000161億1500万-1.01%12.50.53
01/22288299283297+4.21%44,600163億3500万+0.34%12.670.54
01/21289289281285+0.53%116,400156億7500万-4.04%12.160.52
01/20285287270284-0.87%84,400155億9250万-4.87%12.10.52
01/19281291281286+3.06%31,200157億3000万-4.35%12.20.52
01/18266280263278-1.07%80,400152億6250万-7.19%11.840.5
01/15285286279281-0.36%17,200154億2750万-6.81%11.970.51
01/14283284275282-2.26%56,600154億8250万-6.79%12.010.51
01/13281292281288+2.49%37,000158億4000万-5.26%12.290.52
01/12287289278281-4.26%99,000154億5500万-7.87%11.990.51
01/08299302294294-1.51%34,000161億4250万-4.08%12.520.53
01/07301301298298-0.83%56,400163億9000万-3.25%12.710.54
01/06300307298301+0.17%27,600165億2750万-2.44%12.820.55
01/05297303297300-0.66%38,400165億-2.6%12.80.55
01/04303309302302-1.47%21,200166億1000万-1.95%12.890.55
2015
12/303123123023070%23,200168億5750万-0.49%13.170.56
12/29300312300307+1.16%31,000168億5750万-0.49%13.170.56
12/28303304299303-0.82%36,200166億6500万-1.62%13.020.56
12/25294307294306+3.04%34,600168億250万-0.81%13.120.56
12/24298298294297-0.5%45,200163億750万-4.05%12.740.54
12/22301304298298-1.49%35,400163億9000万-3.56%12.80.55
12/21310310300303-2.89%41,400166億3750万-1.79%12.990.55
12/18309320305312+1.8%66,200171億3250万+0.81%13.380.57
12/173103103033060%40,200168億3000万-0.97%13.150.56
12/16304309301306+0.66%58,800168億3000万-0.97%13.150.56
12/15310310302304-2.56%35,600167億2000万-1.62%13.060.56
12/14305313302312-0.95%50,400171億6000万+0.97%13.40.57
12/11319322311315+4.13%109,600173億2500万+2.27%13.530.58
12/10302307290303-0.98%49,400166億3750万-1.47%12.990.55
12/09311317304306-2.24%69,800168億250万-0.16%13.120.56
12/08316319309313-2.04%53,800171億8750万+2.12%13.420.57
12/07316324316319+1.59%43,000175億4500万+4.59%13.70.58
12/04313320311314-1.26%58,200172億7000万+3.29%13.490.58
12/03322322316318-1.09%29,200174億9000万+4.95%13.660.58
12/02330330310322-1.08%190,800176億8250万+6.81%13.810.59
12/01302333302325+7.62%255,200178億7500万+8.33%13.960.6
11/30303305300302-0.33%37,600166億1000万+1.34%12.970.55
11/273053073013030%40,200166億6500万+2.02%13.020.56
11/263053053023030%25,400166億6500万+2.02%13.020.56
11/25310310300303-1.94%46,200166億6500万+2.36%13.020.56
11/24306310306309-0.16%47,000169億9500万+4.75%13.270.57
11/20310310305310+0.98%77,200170億2250万+5.63%13.30.57
11/19308313306307-0.16%101,000168億5750万+4.97%13.170.56
11/18302308302307+1.66%95,000168億8500万+5.5%13.190.56
11/17305305298302+3.78%95,400166億1000万+4.14%12.970.55
11/16284291283291-7.77%134,200160億500万+0.69%12.50.53
11/13312316309316-0.47%66,000173億5250万+9.17%13.550.58
11/12308318307317+2.26%96,400174億3500万+10.07%13.620.58
11/11303310301310+1.64%69,800170億5000万+8.01%13.320.57
11/10298310296305+2.01%61,200167億7500万+6.64%13.10.56
11/09292299290299+3.1%59,000164億4500万+4.91%12.840.55
11/06289292285290+1.75%35,600159億5000万+2.11%12.460.53
11/052852902832850%42,200156億7500万+0.35%12.240.52
11/04287291285285-0.35%31,800156億7500万+0.71%12.240.52