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 5→1
2016
03/312,1952,2252,1852,185-0.46%38,000256億5973万+0.83%7.320.54
03/302,2502,2502,1902,195-2.88%49,600257億7717万+1.9%7.360.55
03/292,2402,2702,2202,260-1.31%58,200265億4050万+5.51%7.580.56
03/282,2902,3252,2552,290+0.66%80,000268億9281万+7.66%7.680.57
03/252,2302,2752,2152,275+1.79%62,400267億1666万+7.77%7.630.57
03/242,2952,3002,2352,235-3.04%79,200262億4691万+6.58%7.490.56
03/232,3252,3252,2852,305-0.22%44,400270億6896万+10.76%7.730.57
03/222,3452,3552,2802,310+0.22%89,600271億2768万+11.97%7.740.58
03/182,2952,3102,2702,305+1.32%74,400270億6896万+12.82%7.730.57
03/172,3002,3302,2502,275-0.44%64,200267億1666万+12.62%7.630.57
03/162,2852,3252,2552,285+0.22%99,400268億3409万+13.97%7.660.57
03/152,2752,3002,2552,280+0.66%81,800267億7537万+14.52%7.640.57
03/142,2602,2952,2552,265+2.26%76,800265億9922万+14.22%7.590.56
03/112,1302,2152,1252,215+1.37%75,600260億1204万+12.27%7.430.55
03/102,1752,1952,1652,185+2.1%57,200256億5973万+11.14%7.320.54
03/092,1252,1552,0802,140-1.15%117,600251億3127万+9.18%7.170.53
03/082,2102,2352,1402,165-1.59%115,400254億2486万+10.35%7.260.54
03/072,1702,2202,1502,200+2.33%163,400258億3589万+11.9%7.370.55
03/042,0602,1602,0602,150+4.88%202,800252億4871万+9.3%7.210.54
03/032,0002,0702,0002,050+2.5%89,000240億7435万+4.22%6.870.51
03/021,9452,0151,9452,000+6.1%115,400234億8717万+1.32%6.70.5
03/011,9101,9251,8551,885-1.82%115,000221億3666万-4.75%6.320.47
02/291,9301,9701,9201,920+0.79%115,400225億4768万-3.66%6.440.48
02/261,8951,9301,8951,905+0.53%60,800223億7153万-4.99%6.390.47
02/251,8551,9001,8451,895+2.16%106,400222億5409万-5.86%6.350.47
02/241,8951,9001,8451,855-2.88%109,000217億8435万-8.35%6.220.46
02/231,9051,9401,9001,910+2.14%85,000224億3025万-6.42%6.40.48
02/221,9051,9101,8501,870-1.32%113,200219億6050万-9.09%6.270.47
02/191,9151,9151,8451,895-2.07%127,200222億5409万-8.63%6.350.47
02/181,8651,9651,8651,935+6.03%119,600227億2384万-7.59%6.490.48
02/171,8701,9201,8101,825-1.88%123,600214億3204万-13.67%6.120.45
02/161,8001,9051,8001,860+2.76%158,400218億4307万-12.84%6.240.46
02/151,8151,8451,7401,810+4.62%194,200212億5589万-16.01%6.070.45
02/121,7601,8101,7301,730-8.22%185,000203億1640万-20.68%5.80.43
02/101,9552,0501,8501,885-3.08%238,400221億3666万-14.78%6.320.47
02/092,0052,0201,9251,945-6.04%176,800228億4127万-13.17%6.520.48
02/082,0002,0951,9852,070+2.48%107,200243億922万-8.65%6.940.52
02/052,0102,0301,9802,020-0.98%120,800237億2204万-11.75%6.770.5
02/042,0352,0652,0052,0400%96,800239億5691万-11.8%6.840.51
02/032,1202,1202,0302,040-6.64%148,800239億5691万-12.71%6.840.51
02/022,2702,2752,1802,185-3.32%134,000256億5973万-7.18%7.320.54
02/012,2802,2802,2252,260+1.57%89,400265億4050万-4.52%7.580.56
01/292,1702,2452,1452,225+2.53%95,000261億2948万-6.47%7.460.55
01/282,1802,2202,1502,170-1.59%51,800254億8358万-9.32%7.270.54
01/272,1752,2302,1752,205+2.8%61,000258億9460万-8.54%7.390.55
01/262,1902,2002,1402,145-3.81%36,600251億8999万-11.73%7.190.53
01/252,2502,2602,2052,230+0.9%48,800261億8819万-9.02%7.480.56
01/222,1802,2202,1352,210+5.24%69,600259億5332万-10.42%7.410.55
01/212,1502,2352,1002,100-3.67%114,600246億6153万-15.53%7.040.52
01/202,2752,2802,1752,180-4.8%115,000256億102万-13.25%7.310.54
01/192,2752,3302,2552,2900%71,000268億9281万-9.66%7.680.57
01/182,2602,3102,2352,290-1.08%62,200268億9281万-10.34%7.680.57
01/152,4102,4102,3102,315-2.73%57,800271億8640万-10.06%7.760.58
01/142,3502,3952,3202,380-2.66%83,600279億4973万-8.36%7.980.59
01/132,3352,4552,3352,445+5.84%65,200287億1307万-6.54%8.20.61
01/122,4002,4002,3052,310-3.95%98,200271億2768万-12.33%7.740.58
01/082,4102,4702,4052,405-1.64%110,200282億4332万-9.62%8.060.6
01/072,5202,5202,4452,445-2.59%71,800287億1307万-8.84%8.20.61
01/062,5602,5852,5002,510-2.52%58,400294億7640万-7.14%8.410.62
01/052,5902,6302,5702,575-0.77%31,000302億3973万-5.26%8.630.64
01/042,6452,6652,5802,595-2.26%44,400304億7460万-4.91%8.70.65
2015
12/302,6602,6852,6452,655+0.95%34,600311億7922万-3.14%8.90.66
12/292,6052,6452,5852,630-0.19%41,000308億8563万-4.4%8.820.65
12/282,4702,6502,4702,635+7.33%86,200309億4435万-4.6%8.830.66
12/252,5152,5252,4452,455-2.39%127,400288億3050万-11.47%8.230.61
12/242,5552,5852,5002,515-1.57%117,800295億3512万-9.86%8.430.63
12/222,5652,5952,5502,555-1.16%73,000300億486万-8.98%8.560.64
12/212,5902,6002,5552,585-1.15%64,200303億5717万-8.33%8.670.64
12/182,6402,7052,6002,615-2.43%86,000307億948万-7.6%8.770.65
12/172,6802,7102,6702,680+0.75%94,400314億7281万-5.6%8.980.67
12/162,6852,6952,6402,660+0.95%55,600312億3794万-6.54%8.920.66
12/152,6752,6952,6302,635-2.41%61,400309億4435万-7.51%8.830.66
12/142,6952,7102,6752,700-2.7%85,400317億768万-5.26%9.050.67
12/112,6652,7852,6652,775+2.21%88,600325億8845万-2.56%9.30.69
12/102,7402,7602,7152,715-1.81%54,800318億8383万-4.47%9.10.68
12/092,8052,8102,7602,765-1.43%74,600324億7101万-2.54%9.270.69
12/082,8902,8902,8052,805-2.6%59,600329億4076万-0.88%9.40.7
12/072,8902,9002,8602,880+0.88%51,200338億2153万+2.06%9.650.72
12/042,8752,8952,8402,855-2.39%93,800335億2794万+1.49%9.570.71
12/032,9152,9402,9152,925-0.68%38,200343億4999万+4.35%9.810.73
12/022,9502,9552,9002,945-0.17%51,000345億8486万+5.52%9.870.73
12/012,9702,9702,9452,950-0.67%45,000346億4358万+6.08%9.890.73
11/302,8952,9702,8952,970+3.13%102,200348億7845万+7.18%9.960.74
11/272,8402,8902,8402,880+1.05%43,000338億2153万+4.46%9.650.72
11/262,8752,8852,8502,850-1.21%38,800334億6922万+3.67%9.550.71
11/252,8752,9002,8702,885-0.52%27,800338億8024万+5.37%9.670.72
11/242,9202,9202,8802,900-0.51%65,400340億5640万+6.34%9.720.72
11/202,9352,9352,8902,915-0.17%69,200342億3255万+7.29%9.770.73
11/192,9302,9602,9002,920+1.39%53,600342億9127万+7.87%9.790.73
11/182,9602,9602,8802,880-1.87%71,800338億2153万+6.9%9.650.72
11/172,8802,9602,8802,935+2.44%113,800344億6742万+9.23%9.840.73
11/162,8002,8802,7752,865+0.88%82,800336億4537万+6.98%9.60.71
11/132,7902,8502,7752,8400%75,800333億5178万+6.45%9.520.71
11/122,8502,8602,8002,840-0.35%62,400333億5178万+6.85%9.520.71
11/112,7752,8702,7452,850+3.83%182,000334億6922万+7.83%9.550.71
11/102,6402,7652,5902,745+3%209,800322億3614万+4.45%9.20.68
11/092,6502,6702,6302,665+0.76%63,400312億9665万+1.95%8.930.66
11/062,6152,6502,6152,645+1.15%64,000310億6178万+1.54%8.870.66
11/052,6152,6352,6102,615+0.19%46,400307億948万+0.77%8.770.65
11/042,6102,6352,6002,610+0.97%33,800306億5076万+0.97%8.750.65