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
202210/1, 株式分割 1→4
201710/1, 株式併合 5→1
2016
03/31525526520520-0.95%22,400241億704万-1.52%9.640.52
03/30529534524525-1.64%23,200243億3884万-0.57%9.730.52
03/29534535528534-1.61%42,400247億4449万+1.28%9.890.53
03/28540544535543+0.7%48,800251億5013万+2.94%10.060.54
03/255365405305390%40,800249億7628万+2.42%9.990.53
03/24539541536539+0.23%39,200249億7628万+2.62%9.990.53
03/23541541536538+0.23%19,200249億1833万+2.58%9.960.53
03/22523538523536+3.37%51,200248億6038万+2.53%9.940.53
03/18525533519519-1.43%63,200240億4909万-0.81%9.620.51
03/17535540526526-1.41%48,000243億9679万+0.81%9.760.52
03/16543548534534-1.84%30,400247億4449万+2.25%9.890.53
03/15540544539544+0.93%30,400252億808万+4.17%10.080.54
03/14538545536539+1.17%34,400249億7628万+3.21%9.990.53
03/11533535530533+0.47%46,400246億8654万+1.82%9.870.53
03/10523530523530+1.44%24,000245億7064万+1.34%9.820.53
03/09523528518523-1.65%34,400242億2294万-0.48%9.690.52
03/08531538523531-0.93%42,400246億2859万+0.81%9.850.53
03/07530539529536+1.18%68,800248億6038万+1.56%9.940.53
03/04518534516530+1.92%42,400245億7064万+0.19%9.820.53
03/03513521513520+0.73%32,000241億704万-1.89%9.640.52
03/02514518506516+1.98%36,000239億3319万-2.96%9.570.51
03/01511511503506-0.25%32,000234億6959万-5.02%9.380.5
02/29528528508508-1.93%60,800235億2754万-5.14%9.410.5
02/265195265185180%36,000239億9114万-3.63%9.590.51
02/25515524514518+0.49%24,800239億9114万-3.63%9.590.51
02/24506519506515+0.24%31,200238億7524万-4.28%9.550.51
02/23523523513514-0.48%24,000238億1729万-4.68%9.520.51
02/22516520513516+0.49%30,400239億3319万-4.4%9.570.51
02/19513516509514-1.67%25,600238億1729万-5.21%9.520.51
02/18525526516523+1.46%24,000242億2294万-3.78%9.690.52
02/17520520510515-0.96%24,000238億7524万-5.5%9.550.51
02/16518529518520-1.19%37,600241億704万-4.76%9.640.52
02/15513529510526+6.31%44,800243億9679万-3.97%9.760.52
02/12503509494495-4.81%92,000229億4805万-10%9.180.49
02/10539539511520-2.8%76,800241億704万-5.97%9.640.52
02/09545545534535-4.25%52,000248億244万-3.78%9.920.53
02/08536560536559+2.52%44,800259億348万+0.13%10.360.55
02/05548549543545-1.13%38,400252億6603万-2.5%10.10.54
02/04560565545551-2.65%93,600255億5578万-1.74%10.220.55
02/03554578551566-0.22%100,000262億5118万+0.76%10.50.56
02/02569569561568-0.44%48,800263億913万+0.98%10.520.56
02/01569573566570+1.11%58,400264億2502万+1.42%10.570.57
01/29561566550564+0.45%59,200261億3528万+0.13%10.450.56
01/28551561551561+0.9%40,800260億1938万-0.49%10.40.56
01/27553558550556+1.37%32,000257億8758万-1.72%10.310.55
01/265495545455490%48,800254億3988万-3.39%10.170.54
01/25550554546549+0.23%30,400254億3988万-3.9%10.170.54
01/22534550533548+3.79%44,800253億8193万-4.28%10.150.54
01/21534544528528-1.86%88,800244億5474万-8.26%9.780.52
01/20546549536538-1.83%71,200249億1833万-7.01%9.960.53
01/19550555541548+0.46%44,800253億8193万-5.77%10.150.54
01/18539546539545-0.91%47,200252億6603万-6.68%10.10.54
01/15555556549550-0.68%51,200254億9783万-6.3%10.20.55
01/14554555548554-1.12%76,800256億7168万-6.3%10.270.55
01/13554561553560+1.36%42,400259億6143万-5.56%10.380.56
01/12564564553553-2%65,600256億1373万-7.3%10.240.55
01/08565573564564-0.88%59,200261億3528万-5.73%10.450.56
01/07578578569569-2.15%43,200263億6708万-5.21%10.540.56
01/06589590581581-1.9%32,800269億4657万-3.45%10.770.58
01/05585595584593+1.5%43,200274億6812万-1.74%10.980.59
01/04594595583584-1.89%62,400270億6247万-3.19%10.820.58
2015
12/30590596585595+2.15%67,200275億8402万-1.49%11.030.59
12/29575584574583+0.87%31,200270億452万-3.56%10.80.58
12/28569579569578+1.99%28,800267億7272万-4.7%10.710.57
12/25569569560566-1.52%196,000262億5118万-6.71%10.50.56
12/24594594573575-2.75%132,000266億5682万-5.58%10.660.57
12/22594595588591-0.84%140,800274億1017万-3.07%10.960.59
12/21596600593596-1.45%81,600276億4197万-2.41%11.050.59
12/18611611596605-1.02%112,800280億4761万-1.14%11.220.6
12/17610615605611+1.03%108,000283億3736万+0.04%11.330.61
12/16604606600605+1.89%85,600280億4761万-0.98%11.220.6
12/15600609593594-1.45%73,600275億2607万-2.82%11.010.59
12/14601605591603-1.03%88,000279億3172万-1.55%11.170.6
12/11608613606609-0.41%93,600282億2146万-0.53%11.280.6
12/10620620606611-1.81%105,600283億3736万-0.12%11.330.61
12/09631640621623-2.16%112,000288億5891万+1.72%11.540.62
12/08631640628636+0.79%132,000294億9636万+3.96%11.790.63
12/07625631625631+1.61%118,400292億6456万+3.31%11.70.63
12/04618624614621-0.2%92,000288億96万+1.68%11.520.62
12/03615623611623+1.22%92,000288億5891万+1.88%11.540.62
12/02614615608615+0.61%84,800285億1121万+0.65%11.40.61
12/01606613604611+1.24%56,800283億3736万+0.04%11.330.61
11/306046066036040%50,400279億8966万-0.86%11.190.6
11/276046066046040%56,000279億8966万-0.7%11.190.6
11/26605609603604-0.21%84,000279億8966万-0.54%11.190.6
11/25606606603605-0.41%48,000280億4761万0%11.220.6
11/24613616606608-0.82%62,400281億6351万+0.58%11.260.6
11/20611613608613+0.2%31,200283億9531万+1.74%11.350.61
11/19604611604611+0.82%79,200283億3736万+1.88%11.330.61
11/18618618603606-1.22%84,000281億556万+1.38%11.240.6
11/17611615605614+1.24%96,000284億5326万+2.81%11.380.61
11/16604610603606-1.62%56,000281億556万+1.89%11.240.6
11/13599616598616+2.07%104,000285億6916万+3.75%11.420.61
11/12601606600604-0.41%57,600279億8966万+2.16%11.190.6
11/11601609601606-0.21%60,800281億556万+2.93%11.240.6
11/10601610601608-0.61%68,800281億6351万+3.67%11.260.6
11/09604616600611+1.66%88,000283億3736万+4.67%11.330.61
11/06608610600601-1.23%92,800278億7377万+3.49%11.150.6
11/05605615605609+0.62%68,000282億2146万+5.14%11.280.6
11/04618621605605-1.83%218,400280億4761万+5.03%11.220.6