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
202310/1, 株式分割 1→3
201810/1, 株式併合 10→1
2016
03/31773783757757-2.58%52,500117億8724万+10.3%15.090.72
03/30780803770777-0.43%69,900120億9880万+14.05%15.490.73
03/29733783733780+4.46%62,700121億5072万+15.56%15.560.74
03/28733747733747+1.82%32,400116億3146万+11.61%14.890.71
03/25753757733733-5.98%168,300114億2376万+10.44%14.630.69
03/24770797763780-0.43%42,000121億5072万+18.18%15.560.74
03/23783787773783+0.43%48,300122億265万+19.96%15.630.74
03/22733790723780+9.35%207,600121億5072万+20.74%15.560.74
03/18690733677713+5.94%85,200111億1220万+11.63%14.230.67
03/17673690670673+2.02%26,700104億8909万+6.37%13.430.64
03/16667677660660-1%9,300102億8138万+4.6%13.170.62
03/156676776606670%20,700103億8523万+5.65%13.30.63
03/14677677667667+2.04%17,100103億8523万+5.49%13.30.63
03/11643660643653+0.51%25,800101億7753万+3.38%13.030.62
03/10643660643650+1.04%16,200101億2560万+2.69%12.970.61
03/09640643637643-1.03%10,200100億2175万+1.31%12.830.61
03/08650663650650-2.01%19,800101億2560万+2.04%12.970.61
03/07673677663663+2.58%21,300103億3331万+3.48%13.230.63
03/04630657623647+2.65%39,900100億7368万+0.41%12.90.61
03/03627630617630+0.53%15,60098億1405万-2.48%12.570.6
03/02610633607627+4.44%20,10097億6212万-3.44%12.50.59
03/01617617593600-2.17%17,70093億4671万-7.83%11.970.57
02/29630633613613-2.13%18,90095億5441万-6.36%12.230.58
02/26633640627627-2.08%11,10097億6212万-4.76%12.50.59
02/25653653633640+2.13%17,10099億6982万-2.74%12.770.61
02/24613637613627+0.53%12,30097億6212万-4.76%12.50.59
02/23647647617623-2.09%12,00097億1019万-5.41%12.430.59
02/22623643623637+3.24%9,60099億1790万-3.68%12.70.6
02/19620623610617-1.6%10,50096億634万-6.85%12.30.58
02/18623630623627+3.3%6,90097億6212万-5.76%12.50.59
02/17603630600607-2.15%18,00094億5056万-9.18%12.10.57
02/16607630600620+3.33%23,10096億5827万-7.6%12.370.59
02/15587620583600+5.26%28,80093億4671万-10.98%11.970.57
02/12567590567570-7.57%60,60088億7937万-15.93%11.370.54
02/10653663587617-5.13%52,80096億634万-9.98%12.30.58
02/09657693643650-5.34%54,600101億2560万-5.93%12.970.61
02/08667690657687+3%13,800106億9679万-1.2%13.70.65
02/05677683657667-1.48%30,300103億8523万-4.49%13.30.63
02/04720720677677-3.33%15,000105億4101万-3.61%13.50.64
02/03707707683700-1.87%17,700109億450万-0.71%13.960.66
02/02737740703713-4.89%20,700111億1220万+1.18%14.230.67
02/01733750727750+3.21%28,800116億8339万+6.38%14.960.71
01/29697730697727+2.35%35,700113億1991万+3.07%14.50.69
01/28693720690710+2.4%33,900110億6027万+0.42%14.160.67
01/27697697687693+2.97%10,200108億64万-2.35%13.830.66
01/26680690673673-4.27%20,700104億8909万-5.83%13.430.64
01/25727727700703+3.43%33,300109億5642万-2.18%14.030.67
01/22640680640680+7.37%42,000105億9294万-5.69%13.560.64
01/21630670623633-2.06%63,00098億6597万-12.76%12.630.6
01/20670673640647-2.02%34,500100億7368万-11.78%12.90.61
01/19657667640660+0.51%12,900102億8138万-10.69%13.170.62
01/18663663617657-2.96%49,200102億2946万-11.86%13.10.62
01/156806836736770%16,800105億4101万-10.02%13.50.64
01/14687693670677-3.33%46,500105億4101万-10.73%13.50.64
01/13700710697700+2.44%26,700109億450万-8.38%13.960.66
01/12693693677683-1.44%39,000106億4486万-11.14%13.630.65
01/08707710693693-2.35%39,900108億64万-10.65%13.830.66
01/07720727687710-4.48%78,000110億6027万-9.21%14.160.67
01/06750757727743-2.19%21,900115億7954万-5.55%14.830.7
01/05753767753760-0.87%8,400118億3917万-3.8%15.160.72
01/04747780747767+0.88%23,700119億4302万-3.32%15.290.72
2015
12/30760760750760+1.79%25,800118億3917万-4.52%15.160.72
12/29750757743747-2.18%22,500116億3146万-6.67%14.890.71
12/28703763703763+9.05%75,300118億9109万-5.06%15.230.72
12/25717717690700-2.33%112,200109億450万-13.26%13.960.66
12/24737747700717-2.71%94,200111億6413万-11.74%14.30.68
12/22787787700737-6.75%85,500114億7568万-9.83%14.690.7
12/21760790760790+1.28%40,200123億650万-3.89%15.760.75
12/18810810750780-3.31%51,600121億5072万-5.34%15.560.74
12/17777810777807+4.31%56,700125億6613万-2.46%16.090.76
12/167807807677730%44,400120億4687万-6.6%15.430.73
12/15783790763773-1.69%34,800120億4687万-6.94%15.430.73
12/14787793777787-2.48%45,600122億5458万-5.68%15.690.74
12/118178177978070%48,000125億6613万-3.62%16.090.76
12/10810813803807-0.82%27,300125億6613万-3.74%16.090.76
12/09820830797813-0.81%43,800126億6999万-3.17%16.220.77
12/08830830813820-0.81%40,800127億7384万-2.61%16.360.78
12/07840840823827-0.4%29,700128億7769万-1.94%16.490.78
12/04833833820830-0.8%33,600129億2962万-1.66%16.560.78
12/03840843833837-1.18%41,400130億3347万-0.99%16.690.79
12/02840847837847+0.4%28,200131億8925万+0.43%16.890.8
12/01830843830843+0.8%25,800131億3732万+0.4%16.820.8
11/30823840823837+0.8%20,400130億3347万-0.04%16.690.79
11/27840840763830-0.4%33,000129億2962万-0.48%16.560.78
11/26837853827833-1.19%57,900129億8154万+0.28%16.620.79
11/25850850817843-0.78%30,300131億3732万+1.98%16.820.8
11/24847850847850+0.39%43,800132億4117万+3.41%16.960.8
11/20827847827847+1.6%25,800131億8925万+3.63%16.890.8
11/19837843823833-0.79%34,800129億8154万+2.5%16.620.79
11/18847847837840-0.79%22,500130億8540万+3.83%16.760.79
11/178478478408470%18,300131億8925万+5.05%16.890.8
11/16833847823847+0.4%25,500131億8925万+5.44%16.890.8
11/13837850833843-0.39%23,400131億3732万+5.68%16.820.8
11/12833850833847+0.79%19,200131億8925万+6.77%16.890.8
11/11843847833840-0.79%33,000130億8540万+6.73%16.760.79
11/10850850840847-0.78%35,400131億8925万+8.41%16.890.8
11/09847853843853+0.39%36,900132億9310万+10.11%17.020.81
11/06853853847850+0.79%27,000132億4117万+10.53%16.960.8
11/05850853843843-0.78%35,100131億3732万+10.67%16.820.8
11/04863867843850-1.54%51,000132億4117万+12.58%16.960.8