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 10→1
2016
03/311,4501,4601,4301,430-0.69%16,000104億1861万+3.03%35.430.64
03/301,4501,4501,4201,440-0.69%9,600104億9147万+4.35%35.670.65
03/291,3901,4601,3901,450+1.4%9,900105億6433万+5.69%35.920.65
03/281,4301,4301,4101,4300%24,700104億1861万+4.69%35.430.64
03/251,4301,4301,4101,4300%14,100104億1861万+5.15%35.430.64
03/241,4601,4601,4301,430-2.05%14,300104億1861万+5.61%35.430.64
03/231,4701,4701,4401,460+0.69%19,700106億3719万+8.47%36.170.66
03/221,4501,4701,4301,450+0.69%24,600105億6433万+8.45%35.920.65
03/181,4301,4501,4101,440+0.7%20,400104億9147万+8.35%35.670.65
03/171,4101,4501,4001,430+2.14%23,800104億1861万+8.66%35.430.64
03/161,4001,4101,3901,4000%9,500102億4万+7.03%34.680.63
03/151,4001,4201,3801,4000%16,500102億4万+7.36%34.680.63
03/141,4101,4201,4001,400+0.72%15,000102億4万+7.44%34.680.63
03/111,3701,4101,3701,390-0.71%15,100101億2718万+6.76%34.440.62
03/101,3701,4001,3701,400+3.7%10,300102億4万+7.44%34.680.63
03/091,3601,3601,3301,350-1.46%15,40098億3575万+3.37%33.450.61
03/081,4101,4101,3501,370-2.14%24,90099億8147万+4.26%33.940.62
03/071,4101,4301,4001,4000%23,800102億4万+5.98%34.680.63
03/041,3401,4301,3301,400+4.48%42,000102億4万+5.66%34.680.63
03/031,3101,3401,3101,340+2.29%19,80097億6290万+0.9%33.20.6
03/021,3401,3501,3101,310+0.77%19,60095億4432万-1.8%32.450.59
03/011,3001,3101,2801,3000%9,50094億7147万-2.99%32.210.58
02/291,3001,3301,3001,300+1.56%16,40094億7147万-3.49%32.210.58
02/261,2801,3001,2701,280+1.59%12,50093億2575万-5.47%31.710.58
02/251,2401,2901,2401,260+2.44%18,00091億8004万-7.22%31.220.57
02/241,2301,2501,2301,230-2.38%6,90089億6146万-9.96%30.470.55
02/231,2901,3001,2501,260-1.56%15,10091億8004万-8.63%31.220.57
02/221,2701,2801,2601,2800%14,60093億2575万-7.91%31.710.58
02/191,2801,2801,2601,280-0.78%10,20093億2575万-8.7%31.710.58
02/181,2601,2901,2501,290+5.74%19,10093億9861万-8.77%31.960.58
02/171,2501,2801,2101,220-2.4%20,70088億8861万-14.63%30.220.55
02/161,2501,2801,2301,2500%28,30091億718万-13.43%30.970.56
02/151,2501,2501,2101,250+13.64%43,80091億718万-14.62%30.970.56
02/121,1601,1801,1001,100-11.29%68,90080億1432万-25.78%27.250.49
02/101,3201,3201,2201,240-4.62%52,50090億3432万-17.77%30.720.56
02/091,3201,3201,2801,300-5.11%38,20094億7147万-15.09%32.210.58
02/081,3401,3701,3001,3700%36,10099億8147万-11.78%33.940.62
02/051,3501,3701,3201,370-4.2%71,70099億8147万-12.91%33.940.62
02/041,4701,4801,4301,430-2.72%29,500104億1861万-10.18%35.430.64
02/031,5001,5001,4701,470-4.55%30,200107億1004万-8.53%36.420.66
02/021,5501,5701,5201,540-1.28%45,900112億2005万-4.82%38.150.69
02/011,5401,5601,5101,560+4.7%31,800113億6576万-3.94%38.650.7
01/291,4701,4901,4201,490+1.36%42,400108億5576万-8.76%36.910.67
01/281,4801,5201,4601,470-2%41,300107億1004万-10.69%36.420.66
01/271,4701,5201,4601,500+3.45%37,900109億2862万-9.69%37.160.67
01/261,4501,4701,4501,450-2.68%27,200105億6433万-13.48%35.920.65
01/251,4901,5001,4401,490+1.36%37,900108億5576万-11.89%36.910.67
01/221,4301,4701,4001,470+6.52%57,900107億1004万-13.78%36.420.66
01/211,4401,5101,3801,380-6.12%78,600100億5433万-19.86%34.190.62
01/201,5701,5701,4701,470-4.55%45,500107億1004万-15.61%36.420.66
01/191,5501,5701,5301,5400%32,200112億2005万-12.3%38.150.69
01/181,5101,5601,5001,540-1.91%31,400112億2005万-12.9%38.150.69
01/151,6401,6401,5701,570-1.26%34,000114億3862万-11.9%38.90.71
01/141,5801,6201,5501,590-4.22%58,600115億8433万-11.42%39.390.71
01/131,6501,6901,6501,660+3.11%31,200120億9433万-8.08%41.120.75
01/121,7101,7101,6101,610-6.94%56,600117億3005万-11.2%39.890.72
01/081,6801,7501,6601,730+1.76%58,700126億434万-5.05%42.860.78
01/071,7301,7601,7001,700-3.41%53,400123億8576万-6.75%42.120.76
01/061,8101,8201,7401,760-3.3%80,100128億2291万-3.35%43.60.79
01/051,8101,8401,8001,820-1.09%70,100132億6005万+0.17%45.090.82
01/041,8901,9101,8201,840-2.13%96,700134億577万+1.55%45.580.83
2015
12/301,8601,8901,8501,880+2.17%100,100136億9720万+4.16%46.10.84
12/291,8101,8601,7801,840+1.66%60,000134億577万+2.39%45.110.82
12/281,7501,8201,7501,810+4.02%45,900131億8720万+1.23%44.380.81
12/251,6801,7501,6801,740+2.96%65,400126億7719万-2.3%42.660.77
12/241,7901,8001,6901,690-5.59%87,400123億1291万-4.84%41.440.75
12/221,8101,8201,7901,790-1.65%28,500130億4148万+0.96%43.890.8
12/211,8201,8201,7901,820-0.55%42,100132億6005万+3.12%44.620.81
12/181,8501,8701,8201,830-2.14%76,500133億3291万+4.33%44.870.81
12/171,8601,8901,8601,870+1.63%43,200136億2434万+7.35%45.850.83
12/161,8701,8701,8401,840+0.55%35,400134億577万+6.42%45.110.82
12/151,8801,8901,8301,830-3.17%71,600133億3291万+6.64%44.870.81
12/141,8501,8901,8201,8900%90,900137億7006万+10.85%46.340.84
12/111,8401,9001,8401,890+3.85%100,700137億7006万+11.7%46.340.84
12/101,8201,8501,8001,820-1.09%58,200132億6005万+8.53%44.620.81
12/091,8701,8801,8301,840-2.65%103,100134億577万+10.44%45.110.82
12/081,8901,9001,8601,890-0.53%103,000137億7006万+14.27%46.340.84
12/071,9101,9301,8801,900+2.15%305,300138億4291万+15.92%46.590.85
12/041,8001,8601,8001,860+1.64%115,200135億5148万+14.46%45.60.83
12/031,8301,8501,7901,8300%180,800133億3291万+13.66%44.870.81
12/021,7701,8401,7501,830+3.39%301,400133億3291万+14.59%44.870.81
12/011,7901,8401,7501,770+7.27%695,900128億9577万+11.6%43.40.79
11/301,6701,6701,6401,650-0.6%16,400120億2148万+4.56%40.460.73
11/271,6801,6901,6501,660-1.19%24,000120億9433万+5.6%40.70.74
11/261,6901,6901,6701,680+0.6%25,400122億4005万+7.21%41.190.75
11/251,6901,6901,6601,670-0.6%23,100121億6719万+7.12%40.950.74
11/241,6301,6901,6301,680+3.07%50,400122億4005万+8.25%41.190.75
11/201,6101,6301,6001,630+0.62%9,700118億7576万+5.43%39.970.73
11/191,6301,6301,6101,6200%25,700118億290万+5.13%39.720.72
11/181,6301,6401,6001,6200%45,000118億290万+5.4%39.720.72
11/171,6101,6301,5801,620+1.89%58,400118億290万+5.74%39.720.72
11/161,5701,6401,5601,590+3.25%162,000115億8433万+4.13%38.980.71
11/131,5201,5401,5201,5400%18,900112億2005万+1.32%37.760.69
11/121,5301,5401,5301,540+0.65%4,800112億2005万+1.58%37.760.69
11/111,5201,5401,5101,530+0.66%19,900111億4719万+1.19%37.510.68
11/101,5401,5401,5201,520-1.94%15,800110億7433万+0.86%37.270.68
11/091,5401,5501,5301,550-0.64%31,700112億9290万+3.2%380.69
11/061,5301,5701,5301,560+1.96%24,900113億6576万+4.42%38.250.69
11/051,5501,5601,5301,530-0.65%28,800111億4719万+3.03%37.510.68
11/041,5601,5701,5401,540+0.65%26,700112億2005万+4.34%37.760.69