株価チャート

2015/11/02～2016/03/31

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
20234/1, 株式分割 1→4
2016
03/313013023003020%4,40034億1527万+2.2%10.340.46
03/303023023023020%40034億1527万+2.55%10.340.46
03/29305305298302-1.07%4,00034億1527万+2.9%10.340.46
03/28301305297305+0.33%2,40034億5208万+4.37%10.460.46
03/24301304300304+1%2,80034億4075万+4.38%10.420.46
03/23305305301301+0.17%1,60034億677万+3.35%10.320.45
03/22313313299300-2.83%13,60034億111万+3.53%10.30.45
03/18309312303309-1.12%12,00035億22万+6.92%10.60.47
03/17303313300313+4.17%3,60035億3987万+8.51%10.720.47
03/16306306300300-2.83%7,60033億9828万+4.17%10.290.45
03/15304309304309+0.57%4,40034億9739万+6.47%10.590.47
03/14304307304307+3.37%3,20034億7757万+5.5%10.530.46
03/11297297297297-0.59%40033億6429万+1.37%10.190.45
03/10299299296299+0.42%5,60033億8412万+0.93%10.250.45
03/09309309298298-0.42%3,20033億6996万-0.5%10.210.45
03/08293300293299+2.14%4,80033億8412万-1.08%10.250.45
03/07283294283293+2.9%10,80033億1332万-4.1%10.040.44
03/04279284278284+1.88%5,60032億1987万-7.71%9.750.43
03/03280285279279-0.27%17,60031億6040万-10.29%9.570.42
03/02280280275280+0.81%20,80031億6889万-11.19%9.60.42
03/01276281276278+0.45%8,40031億4340万-12.74%9.520.42
02/29279282275276-0.45%19,20031億2924万-14.21%9.480.42
02/26280280275278-0.09%4,80031億4340万-14.62%9.520.42
02/25275280275278+1%3,60031億4624万-15.58%9.530.42
02/24278278275275-1.52%2,00031億1509万-17.42%9.440.42
02/23283283278279-0.98%12,40031億6323万-17.14%9.580.42
02/22284284278282-0.62%5,60031億9438万-17.06%9.680.43
02/19284284284284+0.27%40032億1420万-17.27%9.740.43
02/18285289283283-3.25%20,40032億571万-18.21%9.710.43
02/17276293276293+2.63%3,60033億1332万-16.43%10.040.44
02/16278293272285+2.8%27,60032億2836万-19.03%9.780.43
02/15280285271277+2.5%14,80031億4057万-22.12%9.510.42
02/12303308268271-17.34%50,40030億6411万-24.86%9.280.41
02/10340340324327-3.75%6,40037億695万-10.34%11.230.49
02/09346346325340-1.81%11,60038億5138万-7.61%11.670.51
02/08351351346346-1.21%2,80039億2218万-6.17%11.880.52
02/05358358350351-2.98%12,40039億7032万-5.53%12.030.53
02/04369369358361-3.02%5,20040億9209万-2.89%12.390.55
02/033733733633730%3,20042億1953万+0.13%12.780.56
02/02373373373373-1.59%40042億1953万+0.13%12.780.56
02/01381381372379+1.61%2,40042億8749万+1.75%12.990.57
01/29370373366373+0.68%3,20042億1953万+0.13%12.780.56
01/28369375368370+0.34%8,00041億9121万-0.54%12.690.56
01/27375375369369+1.72%1,60041億7705万-1.14%12.650.56
01/26366366363363-0.96%1,20041億625万-3.07%12.440.55
01/25369369366366+0.9%2,00041億4590万-2.66%12.560.55
01/22362370362363-1.89%7,60041億908万-3.78%12.450.55
01/21365375358370-3.4%12,00041億8838万-2.18%12.690.56
01/20358403358383+7.06%16,40043億3563万+0.99%13.130.58
01/193583583583580%6,80040億4961万-5.42%12.270.54
01/18348360348358-1.45%10,80040億4961万-5.42%12.270.54
01/15373373363363+0.42%9,20041億908万-4.03%12.450.55
01/14358361349361-2.96%12,00040億9209万-4.43%12.390.55
01/13349372349372+5.23%16,40042億1669万-1.52%12.770.56
01/12380385352354-7.52%20,00040億713万-6.17%12.140.53
01/08379383379383-0.65%7,20043億3280万+1.46%13.120.58
01/07383399383385-2.04%10,80043億6112万+2.67%13.210.58
01/06400400384393-1.75%10,40044億5174万+5.08%13.480.59
01/05372403372400+7.67%36,40045億3104万+7.53%13.720.6
01/04379379372372-2.04%8,40042億820万+0.41%12.750.56
2015
12/30380380377379-0.2%7,20042億9599万+2.5%13.010.57
12/29385385379380+1.33%4,00043億448万+2.98%13.040.57
12/28364385364375+3.16%16,00042億4785万+1.9%12.870.57
12/25379379363364-4.03%21,60041億1758万-0.95%12.470.55
12/24371399368379+1%26,40042億9032万+3.48%130.57
12/22369378360375+1.35%38,40042億4785万+2.74%12.870.57
12/21381381363370-5.37%36,00041億9121万+1.93%12.690.56
12/18388396383391-1.39%15,60044億2909万+8.01%13.420.59
12/17401401381397-0.94%27,60044億9139万+10.14%13.60.6
12/16421425400400-2.08%46,00045億3387万+11.49%13.730.6
12/15387413386409+6.1%95,20046億3015万+14.82%14.020.62
12/14384385370385-0.58%24,80043億6395万+9.14%13.220.58
12/11365396365388+7.71%97,20043億8944万+10.4%13.30.59
12/10357363353360-1.24%17,60040億7510万+3.08%12.340.54
12/09356364356364+1.32%14,00041億2607万+4.67%12.50.55
12/08354360354360+0.98%16,00040億7227万+3.6%12.330.54
12/07351356351356+1.64%16,40040億3262万+3.19%12.210.54
12/043473503473500%10,40039億6749万+1.82%12.020.53
12/03353353350350-0.64%15,20039億6749万+1.82%12.020.53
12/02350353347353+0.64%27,60039億9297万+2.77%12.090.53
12/013503523503500%11,20039億6749万+2.11%12.020.53
11/30352354350350-0.5%30,80039億6749万+2.41%12.020.53
11/27355355352352-0.85%12,00039億8731万+3.23%12.080.53
11/26354355354355+0.64%14,40040億2129万+4.41%12.180.54
11/253533543533530%5,60039億9581万+4.06%12.10.53
11/24352359352353+0.57%7,60039億9581万+4.36%12.10.53
11/20353355350351-0.43%12,80039億7315万+4.08%12.030.53
11/19352366351352+0.57%9,20039億9014万+4.53%12.090.53
11/18346363346350+1.52%34,80039億6749万+4.24%12.020.53
11/17358358337345+2.99%64,40039億802万+2.68%11.840.52
11/16340340335335-1.76%22,80037億9474万0%11.490.51
11/13345345341341-1.16%12,40038億6271万+1.79%11.70.52
11/12360360339345-7.38%69,20039億802万+2.99%11.840.52
11/11338383338373+11.78%94,00042億1953万+11.19%12.780.56
11/10333336332333+0.38%5,20037億7492万+0.08%11.430.5
11/09337338332332+1.07%29,20037億6076万-0.3%11.390.5
11/06329329324329-1.05%13,60037億2111万-1.05%11.270.5
11/05336338331332-0.15%9,20037億6076万-0.3%11.390.5
11/04332340332333+0.23%11,20037億6642万-0.15%11.410.5
11/02332334329332+0.91%12,40037億5793万-0.38%11.380.5