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
20187/1, 株式分割 1→2
2016
03/31227228219220-3.94%518,600223億2854万+2.09%6.920.87
03/30223230222229+2.47%696,400232億4407万+6.78%7.20.91
03/29214224213223+0.9%640,000226億8458万+5.19%7.030.89
03/28225227218221-2.43%688,800224億8113万+4.74%6.960.88
03/252272312242270%704,600230億4062万+7.86%7.140.9
03/24230230222227-1.09%943,000230億4062万+8.37%7.140.9
03/23231235226229-1.93%940,200232億9493万+10.63%7.220.91
03/22222235222234+6.38%1,520,800237億5269万+13.9%7.360.93
03/18215220213220+1.39%284,000223億2854万+8.13%6.920.87
03/17218220215217-0.69%279,800220億2337万+7.71%6.820.86
03/16216221216218-0.23%264,800221億7596万+9%6.870.87
03/15218223218219-1.35%376,200222億2682万+9.8%6.880.87
03/14220224220222+1.84%452,600225億3199万+11.31%6.980.88
03/11213219211218+0.23%456,200221億2510万+9.85%6.850.86
03/10207219207217+4.33%815,000220億7423万+10.15%6.840.86
03/09207209204208-1.19%251,800211億5871万+6.12%6.550.83
03/08212213206211-1.41%520,000214億1302万+7.95%6.630.84
03/07211215210214+1.91%497,600217億1820万+10.05%6.730.85
03/04202210202210+4.23%619,600213億1130万+8.55%6.60.83
03/03202203201201+0.5%377,400204億4664万+4.69%6.330.8
03/02202204199200+0.76%434,800203億4492万+4.17%6.30.8
03/01196199195199+0.51%282,800201億9233万+3.93%6.250.79
02/29200202197198-0.5%433,000200億9060万+3.95%6.220.79
02/26195199195199+1.79%258,800201億9233万+5.03%6.250.79
02/25193199193195+1.56%274,800198億3629万+4.28%6.140.78
02/24195195190192-2.29%334,800195億3112万+3.23%6.050.76
02/23204204194197-0.51%415,400199億8888万+5.65%6.190.78
02/22194198193198+2.07%451,600200億9060万+6.76%6.220.79
02/19190194187194+1.84%475,800196億8371万+5.16%6.10.77
02/18192194190190+2.15%316,400193億2767万+3.26%5.990.76
02/171831911831860%355,200189億2077万+1.09%5.860.74
02/16178190177186+6.9%634,400189億2077万+1.09%5.860.74
02/15175180170174+3.88%1,188,400177億8万-5.95%5.480.69
02/12175178164168-9.95%1,481,000170億3887万-9.95%5.280.67
02/10195198183186-4.37%1,284,800189億2077万-0.53%5.860.74
02/09205205194195-8.04%1,001,200197億8543万+3.46%6.130.77
02/08200213199212+4.19%587,800215億1475万+12.5%6.660.84
02/05202214201203+4.91%3,621,400206億5009万+8.56%6.40.81
02/04187194184194+3.48%565,800196億8371万+3.48%6.10.77
02/03192192187187-3.36%325,600190億2250万0%5.890.74
02/021901941901940%386,600196億8371万+3.48%6.10.77
02/01188194187194+3.48%532,400196億8371万+3.48%6.10.77
01/29184189180187+0.81%415,000190億2250万0%5.890.74
01/28184188179186+1.92%387,800188億6991万-1.33%5.840.74
01/27177183177182+3.7%462,600185億1387万-3.19%5.730.72
01/26172178171176-0.85%369,200178億5266万-7.14%5.530.7
01/25178181173177+3.21%462,400180億525万-6.84%5.580.7
01/22168172167172+6.85%691,800174億4576万-9.74%5.40.68
01/21167174161161-5.03%880,000163億2679万-16.41%5.060.64
01/20179180167169-5.59%973,400171億9145万-12.44%5.320.67
01/19175181175179+1.7%254,200182億870万-8.21%5.640.71
01/18172177171176-3.03%649,000179億352万-10.2%5.550.7
01/15188189181182-1.63%382,600184億6301万-8.33%5.720.72
01/14187188176185-4.4%979,000187億6818万-7.29%5.810.73
01/13191195191193+2.93%275,800196億3284万-3.5%6.080.77
01/12200200187188-6.02%564,600190億7336万-6.72%5.910.75
01/08202203199200-2.21%553,400202億9405万-1.24%6.290.79
01/072042062012040%659,800207億5181万+0.49%6.430.81
01/06202207202204+2%650,000207億5181万+0.49%6.430.81
01/05195201193200+1.78%438,400203億4492万-1.48%6.30.8
01/04198202195197-1.26%446,600199億8888万-3.68%6.190.78
2015
12/30195200195199+1.79%247,400202億4319万-2.45%6.270.79
12/291931971931960%156,800198億8715万-4.63%6.160.78
12/28188196188196+3.99%343,400198億8715万-4.63%6.160.78
12/25189193187188-2.59%1,379,000191億2422万-8.74%5.920.75
12/24195197193193-1.28%1,075,000196億3284万-6.31%6.080.77
12/221961971951960%490,400198億8715万-5.56%6.160.78
12/21198198195196-1.76%522,400198億8715万-5.56%6.160.78
12/18196202196199+0.25%585,200202億4319万-3.86%6.270.79
12/17201202198199-0.75%445,600201億9233万-4.57%6.250.79
12/16199203199200+2.3%500,000203億4492万-3.85%6.30.8
12/15199200195196-2.49%551,600198億8715万-6.01%6.160.78
12/14199201196201-1.23%472,600203億9578万-4.07%6.320.8
12/11203204202203-0.49%419,000206億5009万-2.87%6.40.81
12/10206207204204-1.92%229,800207億5181万-2.39%6.430.81
12/09214216208208-4.37%705,400211億5871万-0.48%6.550.83
12/08216219214218+0.23%480,000221億2510万+4.07%6.850.86
12/07221222217217-0.91%540,000220億7423万+3.83%6.840.86
12/04213219212219+2.1%685,200222億7768万+4.78%6.90.87
12/03211216211215+0.23%603,200218億1992万+2.63%6.760.85
12/02211214210214+2.39%681,600217億6906万+2.39%6.740.85
12/01210212209209-0.95%361,400212億6044万0%6.580.83
11/302092142092110%345,000214億6389万+0.96%6.650.84
11/27208213208211+1.2%501,800214億6389万+0.96%6.650.84
11/262132132082090%278,400212億957万+0.24%6.570.83
11/25212212208209-2.11%234,000212億957万+0.24%6.570.83
11/24214217211213+0.47%363,800216億6733万+2.9%6.710.85
11/20205212205212+3.16%600,200215億6561万+2.42%6.680.84
11/19205207205206+1.23%348,600209億440万-0.24%6.470.82
11/182032062022030%291,600206億5009万-1.46%6.40.81
11/17204206203203+1%232,600206億5009万-1.46%6.40.81
11/16203204200201-1.95%464,400204億4664万-2.43%6.330.8
11/13205206204205-0.73%240,400208億5354万-0.49%6.460.82
11/12210210206207-0.96%119,400210億612万+0.24%6.510.82
11/11209212208209-1.88%257,400212億957万+1.21%6.570.83
11/10209213208213-0.23%281,600216億1647万+3.16%6.70.85
11/09205213204213+6.77%730,800216億6733万+3.9%6.710.85
11/06201202199200+0.5%498,800202億9405万-2.21%6.290.79
11/05206208198199-6.59%913,800201億9233万-2.7%6.250.79
11/04217217211213-0.23%432,600216億1647万+4.17%6.70.85