株価チャート

2015/10/29～2016/03/31

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
201710/1, 株式併合 10→1
2016
03/311,6701,6701,6701,6700%20025億500万-1.71%10.060.66
03/301,6501,7001,6501,6700%40025億500万-1.42%10.060.66
03/281,7001,7001,6701,670-0.6%30025億500万-1.01%10.060.66
03/251,6801,6801,6801,680-1.75%10025億2000万+0.06%10.120.66
03/241,7101,7101,7001,710-0.58%50025億6500万+2.33%10.310.68
03/221,7101,7201,7101,720+1.78%40025億8000万+3.49%10.370.68
03/181,6901,6901,6901,690-0.59%10025億3500万+2.24%10.190.67
03/171,7001,7001,7001,700+1.19%30025億5000万+3.66%10.250.67
03/161,7501,7501,6801,680-4%1,10025億2000万+3%10.120.66
03/151,7701,7801,7501,750+2.94%1,70026億2500万+7.43%10.550.69
03/141,7001,7001,6801,700-1.16%40025億5000万+4.42%10.250.67
03/111,7201,7201,7201,720+0.58%10025億8000万+5.59%10.370.68
03/101,7101,7101,7101,710+0.59%30025億6500万+4.52%10.310.68
03/091,6901,7001,6901,700+0.59%20025億5000万+3.41%10.250.67
03/081,7101,7101,6701,690-1.17%80025億3500万+2.3%10.190.67
03/071,6901,7101,6901,710+1.18%1,00025億6500万+3.01%10.310.68
03/041,7201,7201,6201,690-1.17%3,00025億3500万+1.44%10.190.67
03/031,7101,7101,7101,710+0.59%30025億6500万+2.27%10.310.68
03/021,6801,7001,6801,700+2.41%70025億5000万+1.43%10.250.67
03/011,6901,6901,6501,660-1.78%1,10024億9000万-1.19%100.66
02/291,8001,8001,6901,690-3.43%1,30025億3500万+0.24%10.190.67
02/261,7901,8001,7401,750-2.23%1,40026億2500万+3.55%10.550.69
02/251,7001,7901,7001,790+5.92%1,10026億8500万+6.17%10.790.71
02/241,6201,7401,6101,690+4.32%1,40025億3500万+0.12%10.190.67
02/231,5701,6401,5701,620+3.85%1,20024億3000万-4.65%9.760.64
02/221,5401,5601,5101,560+4.7%1,50023億4000万-8.83%9.40.62
02/191,4401,4901,4401,490+1.36%70022億3500万-14.02%8.980.59
02/181,4801,5101,4601,4700%90022億500万-16.29%8.860.58
02/171,4601,4801,4501,470-1.34%1,10022億500万-17.55%8.860.58
02/161,4501,5001,4501,4900%1,20022億3500万-17.59%8.980.59
02/151,5101,5501,4501,490+7.97%3,20022億3500万-18.93%8.980.59
02/121,3201,3801,3001,380-6.12%4,80020億7000万-26.12%8.320.55
02/101,6201,6801,4701,470-9.26%2,80022億500万-22.63%8.860.58
02/091,7001,7001,6201,620-6.9%1,30024億3000万-15.98%9.760.64
02/081,7001,7401,6501,740+1.16%1,30026億1000万-10.86%10.490.69
02/051,9001,9001,7101,720-9.47%3,30025億8000万-12.65%10.370.68
02/041,8801,9201,8801,900+0.53%50028億5000万-4.33%11.450.75
02/031,9001,9001,8901,890-1.56%20028億3500万-5.22%11.390.75
02/021,8901,9201,8901,920+2.13%50028億8000万-4.19%11.570.76
02/011,8901,8901,8501,880+1.08%60028億2000万-6.79%11.330.74
01/291,8401,8601,8401,860+1.64%70027億9000万-8.37%11.210.74
01/281,8401,8401,8301,8300%50027億4500万-10.56%11.030.72
01/271,8201,8301,8201,830+1.67%60027億4500万-11.34%11.030.72
01/261,7601,8101,7601,800+0.56%80027億-13.46%10.850.71
01/251,7801,8001,7701,790-1.1%80026億8500万-14.68%10.790.71
01/221,7001,8501,6901,810+10.37%3,50027億1500万-14.5%10.910.72
01/211,8001,8201,6401,640-11.35%3,70024億6000万-23.19%9.880.65
01/201,9401,9401,8501,850-5.13%2,20027億7500万-14.27%11.150.73
01/191,9102,0001,9101,950+1.04%3,20029億2500万-10.3%11.750.77
01/181,9701,9701,8701,930-8.1%5,40028億9500万-11.79%11.630.76
01/152,0702,1002,0702,100+1.45%70031億5000万-4.68%12.660.83
01/142,1102,1502,0602,070-3.72%2,10031億500万-6.42%12.480.82
01/132,1102,1502,1102,150+2.38%1,10032億2500万-3.28%12.960.85
01/122,1702,2102,0902,100-6.25%2,80031億5000万-5.75%12.660.83
01/072,2402,2402,2402,240+0.45%30033億6000万+0.22%13.50.89
01/062,1902,2302,1702,230+1.83%80033億4500万-0.22%13.440.88
01/052,1802,1902,1702,190+1.39%80032億8500万-2.06%13.20.87
01/042,1802,1802,1602,160-2.26%1,00032億4000万-3.53%13.020.85
2015
12/302,1702,2502,1702,210+1.84%3,70033億1500万-1.43%13.320.87
12/292,1502,1902,1502,170+0.93%3,60032億5500万-3.3%13.080.86
12/282,1002,1502,1002,150+2.38%1,20032億2500万-4.27%12.960.85
12/252,1302,1602,1002,100-1.41%3,10031億5000万-6.71%12.660.83
12/242,2302,2302,0902,130-5.33%7,80031億9500万-5.63%12.840.84
12/222,2102,2602,2102,250+1.81%4,50033億7500万-0.44%13.560.89
12/212,2102,2202,2102,210-1.78%3,40033億1500万-2.21%13.320.87
12/182,2602,2702,2302,250-1.32%8,00033億7500万-0.62%13.560.89
12/172,2602,2802,2502,280+1.33%1,10034億2000万+0.53%13.740.9
12/162,2702,2702,2402,250+0.45%1,30033億7500万-0.92%13.560.89
12/152,2802,2802,2402,240-1.32%1,20033億6000万-1.54%13.50.89
12/142,2502,2902,2402,270+0.89%4,70034億500万-0.61%13.680.9
12/112,2302,2502,2202,250+0.9%1,00033億7500万-2.72%13.560.89
12/102,2302,2502,2202,230-0.89%2,30033億4500万-4.78%13.440.88
12/092,2702,2702,2402,250-1.32%3,20033億7500万-5.22%13.560.89
12/082,3202,3202,2802,280-1.72%2,60034億2000万-5.32%13.740.9
12/072,3202,3502,3202,320+0.43%2,30034億8000万-4.92%13.980.92
12/042,3902,3902,3002,310-1.7%7,50034億6500万-6.36%13.920.91
12/032,3002,3702,2902,350+2.62%9,50035億2500万-5.92%14.160.93
12/022,2902,3002,2702,290+1.33%4,00034億3500万-9.49%13.80.91
12/012,2502,2802,2402,260+0.44%4,20033億9000万-11.89%13.620.89
11/302,2702,2702,2402,250-0.44%1,80033億7500万-13.26%13.560.89
11/272,2402,2602,2202,260+0.44%6,20033億9000万-13.84%13.620.89
11/262,2802,2802,2302,2500%2,30033億7500万-15.09%13.560.89
11/252,2402,2602,2102,250+0.45%5,80033億7500万-16.01%13.560.89
11/242,2902,2902,2002,2400%7,00033億6000万-17.31%13.50.89
11/202,2602,2602,2302,240-0.88%4,10033億6000万-18.25%13.50.89
11/192,2902,3202,2602,260+0.44%3,00033億9000万-18.29%13.620.89
11/182,2202,2802,2202,250+2.27%4,10033億7500万-19.35%13.560.89
11/172,3002,3202,2002,200-3.08%10,00033億-21.88%13.260.87
11/162,3002,3002,2202,270-0.87%8,20034億500万-20.18%13.680.9
11/132,3302,3502,2802,290-2.55%7,90034億3500万-20.18%13.80.91
11/122,3502,3702,3502,350-0.84%3,10035億2500万-18.85%14.160.93
11/112,3702,3902,3202,370+0.85%11,60035億5500万-18.89%14.280.94
11/102,4302,4402,3402,350-4.47%22,70035億2500万-20.28%14.160.93
11/092,2002,4702,2002,460-18%130,20036億9000万-17.23%14.830.97
11/062,9103,0702,9103,000+1.35%14,60045億+0.2%18.081.19
11/053,0203,0202,8602,960-2.63%5,60044億4000万-0.87%17.841.17
11/043,0703,1803,0103,040-1.94%4,40045億6000万+2.22%18.321.2
11/023,0103,1002,9703,100+0.98%2,90046億5000万+4.8%18.681.23
10/302,9803,0702,9603,070+1.99%4,50046億500万+4.46%18.51.21
10/293,0803,0802,9603,010-1.95%4,00045億1500万+3.05%18.141.19