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
201810/1, 株式併合 5→1
2016
03/312,2252,2502,2002,210-0.45%114,4001273億6040万+11.28%-2.12
03/302,2002,2702,1952,220+0.45%161,2001279億3669万+12.92%-2.13
03/292,2002,2352,1902,210+1.14%109,2001273億6040万+13.51%-2.12
03/282,1802,1952,1352,185+0.69%139,8001259億1967万+13.27%-2.09
03/252,2002,2002,1252,170-1.14%169,6001250億5523万+13.43%-2.08
03/242,2502,2502,1752,195-2.44%217,2001264億9596万+15.65%-2.1
03/232,2252,2602,2102,250+0.9%379,6001296億6556万+19.62%-2.15
03/222,1602,2302,0852,230+4.21%474,2001285億1298万+19.76%-2.13
03/182,0152,1502,0152,140+6.2%647,4001233億2636万+16.24%-2.05
03/172,0252,0902,0102,015-0.74%208,6001161億2271万+10.84%-1.93
03/162,0202,0451,9902,030-0.73%329,0001169億8715万+12.59%-1.94
03/151,9202,1501,9152,045+10.54%883,0001178億5159万+14.31%-1.96
03/141,7901,8701,7701,850+4.52%379,2001066億1391万+4.05%-1.77
03/111,7801,8251,7551,770-1.94%245,2001020億357万-0.28%-1.69
03/101,8101,8301,7751,805+0.28%175,2001040億2059万+1.75%-1.73
03/091,8751,8951,7901,800-4.26%158,6001037億3245万+1.52%-1.72
03/081,8951,9001,8501,880-0.79%104,0001083億4278万+5.74%-1.8
03/071,9351,9401,8901,895-1.3%95,8001092億722万+6.46%-1.81
03/041,8951,9401,8951,920+1.32%154,6001106億4795万+7.8%-1.84
03/031,8751,9551,8651,895+0.53%228,8001092億722万+6.46%-1.81
03/021,8251,8951,8101,885+6.2%176,8001086億3093万+5.78%-1.8
03/011,7501,7751,7101,775+0.57%209,8001022億9172万-0.39%-1.7
02/291,7901,8201,7651,765-0.28%97,2001017億1543万-1.4%-1.69
02/261,7701,7851,7601,770+1.72%148,0001020億357万-1.5%-1.69
02/251,7251,7651,7201,740+1.46%111,8001002億7470万-3.44%-1.67
02/241,7101,7351,6951,715-2%238,600988億3397万-5.2%-1.64
02/231,7551,7801,7401,750-0.57%119,0001008億5099万-3.85%-1.68
02/221,7501,7801,7351,760-0.56%161,2001014億2728万-3.83%-1.68
02/191,7801,7951,7501,770-1.67%228,6001020億357万-3.86%-1.69
02/181,8001,8301,7951,800+1.98%214,4001037億3245万-2.76%-1.72
02/171,7501,8051,7351,765-0.28%203,8001017億1543万-5.21%-1.69
02/161,7201,8051,7101,770+3.51%239,0001020億357万-5.5%-1.69
02/151,6151,7251,5951,710+9.62%237,800985億4583万-9.33%-1.64
02/121,6051,6351,5551,560-5.17%523,200899億145万-17.98%-1.49
02/101,6601,6901,6201,645-2.66%287,200947億9993万-14.5%-1.57
02/091,7251,7401,6801,690-4.25%331,200973億9324万-13.02%-1.62
02/081,7251,7851,7151,7650%195,2001017億1543万-9.95%-1.69
02/051,7251,8051,7151,765+1.15%325,2001017億1543万-10.68%-1.69
02/041,7351,7851,6951,745-2.51%869,4001005億6285万-12.36%-1.67
02/031,8801,8801,7651,790-6.53%437,8001031億5616万-10.81%-1.71
02/021,9351,9401,8901,915-1.03%200,2001103億5980万-5.1%-1.83
02/011,9251,9351,8851,935+0.52%479,6001115億1238万-4.4%-1.85
01/291,8901,9401,8601,925+1.85%415,8001109億3609万-5.03%-1.84
01/281,9251,9301,8801,890-2.83%264,0001089億1907万-6.9%-1.81
01/271,9051,9451,9001,945+2.91%239,8001120億8867万-4.52%-1.86
01/261,9551,9601,8851,890-4.3%296,0001089億1907万-7.4%-1.81
01/251,9651,9801,9201,975+1.54%345,8001138億1755万-3.56%-1.89
01/221,9301,9701,9101,945+2.37%295,4001120億8867万-5.26%-1.86
01/211,9051,9551,8951,900-0.26%563,2001094億9536万-7.41%-1.82
01/201,9751,9801,8901,905-4.51%444,4001097億8351万-7.25%-1.82
01/191,9752,0101,9251,995+0.25%498,8001149億7013万-2.83%-1.91
01/182,0002,0001,9601,990-1.97%338,2001146億8199万-2.83%-1.9
01/152,0402,0802,0102,030-0.25%383,6001169億8715万-0.68%-1.94
01/142,0252,0351,9952,035-1.21%506,0001172億7530万-0.15%-1.95
01/132,0452,1252,0452,060+0.98%605,8001187億1603万+1.28%-1.97
01/122,0702,1052,0302,040-3.09%636,8001175億6344万+0.59%-1.95
01/082,0902,1352,0752,105-0.24%546,6001213億934万+4.16%-2.02
01/072,1052,1652,0852,1100%559,4001215億9748万+4.92%-2.02
01/062,1252,1552,0952,110-0.71%461,2001215億9748万+5.5%-2.02
01/052,1152,1502,0802,125+0.24%415,2001224億6192万+6.84%-2.03
01/042,1402,1702,1052,120-2.08%400,8001221億7377万+7.23%-2.03
2015
12/302,1352,2102,1352,165+1.88%331,2001247億6708万+10.12%-2.07
12/292,1552,1552,0952,125-0.93%193,6001224億6192万+8.86%-2.03
12/282,1152,2102,0952,145+3.13%434,0001236億1450万+10.51%-2.05
12/252,0502,0852,0402,080+0.97%278,6001198億6861万+7.83%-1.99
12/241,9552,0851,9552,060+3.26%586,6001187億1603万+7.35%-1.97
12/222,0002,0101,9701,995-1.24%484,2001149億7013万+4.34%-1.91
12/212,0252,0351,9852,020-1.7%622,0001164億1086万+5.76%-1.93
12/182,0702,1102,0352,0550%539,6001184億2788万+7.76%-1.97
12/172,0702,0952,0302,0550%565,0001184億2788万+7.87%-1.97
12/162,0702,1002,0452,055-1.91%741,4001184億2788万+8.04%-1.97
12/151,9302,1551,9302,095+9.11%1,586,8001207億3304万+10.26%-2.01
12/141,9301,9401,8901,920-1.54%289,4001106億4795万+1.21%-1.84
12/111,8901,9651,8801,950+3.45%373,2001123億7682万+2.58%-1.87
12/101,8801,8951,8651,885+0.53%187,0001086億3093万-0.95%-1.8
12/091,8851,9101,8701,875-0.53%193,4001080億5463万-2.19%-1.79
12/081,8951,8951,8551,885-0.26%298,0001086億3093万-2.23%-1.8
12/071,9401,9451,8801,890-1.56%227,8001089億1907万-2.63%-1.81
12/041,8951,9301,8851,920+0.52%269,6001106億4795万-1.84%-1.84
12/031,8801,9201,8751,910+2.14%269,0001100億7165万-3%-1.83
12/021,8501,8851,8451,870+1.36%193,0001077億6649万-5.79%-1.79
12/011,8451,8701,8401,8450%134,8001063億2576万-7.89%-1.77
11/301,8501,8601,8351,845+1.1%139,4001063億2576万-8.75%-1.77
11/271,8351,8401,8251,825-0.54%167,6001051億7318万-10.5%-1.75
11/261,8551,8701,8351,8350%205,2001057億4947万-10.84%-1.76
11/251,8251,8401,8151,835+0.55%185,4001057億4947万-11.57%-1.76
11/241,8401,8451,8151,825-1.35%221,4001051億7318万-12.64%-1.75
11/201,8451,8551,8251,850+0.82%247,2001066億1391万-12.03%-1.77
11/191,8501,8601,8151,8350%301,2001057億4947万-13.28%-1.76
11/181,8801,8801,8301,835-2.39%428,4001057億4947万-13.81%-1.76
11/171,9151,9201,8301,880-3.84%731,8001083億4278万-12.23%-1.8
11/161,9251,9701,9251,955+0.51%249,0001126億6497万-9.07%-1.87
11/131,9651,9801,9251,945-2.51%446,4001120億8867万-9.7%-1.86
11/121,9802,0001,9501,995+0.25%294,8001149億7013万-7.47%-1.91
11/112,0002,0201,9351,990-1%369,8001146億8199万-7.66%-1.9
11/101,9902,0201,9802,010-0.74%211,8001158億3457万-6.6%-1.92
11/091,9752,0351,9752,025+0.5%370,2001166億9901万-5.68%-1.94
11/061,8552,0151,8352,015+1.51%1,232,2001161億2271万-5.97%-1.93
11/052,0502,0751,9801,985-11.78%644,2001143億9384万-7.16%-1.9
11/042,1802,2702,1802,250+4.41%380,8001296億6556万+5.53%-2.15