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
03/31630630600610-3.17%53,60053億5339万+19.84%-2.41
03/30610650600630+3.28%127,10055億2891万+25.5%-2.49
03/29600630600610+1.67%107,20053億5339万+23.48%-2.41
03/28560630560600+3.45%147,00052億6563万+23.2%-2.37
03/25530600530580+7.41%193,70050億9011万+21.09%-2.29
03/245305405205400%57,30047億3907万+14.16%-2.13
03/23530540520540+3.85%29,00047億3907万+15.63%-2.13
03/22540540520520-1.89%58,00045億6355万+12.55%-2.06
03/18560560520530-8.62%202,10046億5131万+16.23%-2.1
03/17520590510580+11.54%369,60050億9011万+29.18%-2.29
03/16510540510520+1.96%69,80045億6355万+17.12%-2.06
03/15520550510510-1.92%185,00044億7578万+15.65%-2.02
03/14490530490520+8.33%130,00045億6355万+18.18%-2.06
03/114804804704800%13,20042億1250万+9.59%-1.9
03/10460500460480+6.67%103,90042億1250万+9.59%-1.9
03/09460460450450-2.17%10,70039億4922万+3.21%-1.78
03/08470470450460-4.17%40,90040億3698万+5.5%-1.82
03/07470490470480+2.13%70,70042億1250万+10.09%-1.9
03/04430480430470+9.3%196,10041億2474万+8.05%-1.86
03/03440440430430-2.27%22,80037億7370万-0.69%-1.7
03/02440440430440+2.33%44,70038億6146万+1.38%-1.74
03/014304304204300%15,90037億7370万-0.92%-1.7
02/29450450430430-4.44%17,50037億7370万-1.38%-1.7
02/26440450430450+2.27%44,70039億4922万+3.21%-1.78
02/25430450430440+4.76%31,20038億6146万+1.15%-1.74
02/24430430410420-2.33%21,20036億8594万-3.45%-1.66
02/23440440420430-4.44%26,40037億7370万-1.6%-1.7
02/22410460400450+12.5%80,40039億4922万+2.27%-1.78
02/19400400400400-4.76%10,90035億1042万-9.71%-1.58
02/18410420400420+5%20,40036億8594万-6.25%-1.66
02/174004203904000%52,10035億1042万-11.7%-1.58
02/16390400390400+5.26%47,00035億1042万-12.85%-1.58
02/15380400370380+8.57%92,20033億3490万-18.45%-1.5
02/12390410350350-22.22%218,70030億7162万-26.16%-1.38
02/10460460440450-2.17%56,00039億4922万-7.02%-1.78
02/09440470440460-6.12%105,20040億3698万-6.31%-1.82
02/08450500440490+8.89%87,20043億26万-1.61%-1.94
02/05460470430450-6.25%180,20039億4922万-10.36%-1.78
02/04430580430480+11.63%623,80042億1250万-5.7%-1.9
02/03450450430430-4.44%29,50037億7370万-16.02%-1.7
02/02460470450450-4.26%33,00039億4922万-12.79%-1.78
02/01460480460470+4.44%39,70041億2474万-9.79%-1.86
01/29430450420450+4.65%44,20039億4922万-14.45%-1.78
01/28450460420430-4.44%83,30037億7370万-19.17%-1.7
01/27450450440450+2.27%27,50039億4922万-16.51%-1.78
01/26450450440440-6.38%38,90038億6146万-19.41%-1.74
01/25460470450470+4.44%57,10041億2474万-15.16%-1.86
01/22430450430450+7.14%69,10039億4922万-19.79%-1.78
01/21440450420420-4.55%85,40036億8594万-26.32%-1.66
01/20480480440440-6.38%69,30038億6146万-24.14%-1.74
01/19500500440470-6%116,60041億2474万-20.2%-1.86
01/18510510480500-3.85%50,50043億8802万-16.39%-1.98
01/15530550520520-1.89%36,10045億6355万-14.05%-2.06
01/14540540530530-3.64%27,10046億5131万-13.54%-2.1
01/13540560540550+1.85%33,30048億2683万-11.29%-2.17
01/12580580500540-8.47%123,30047億3907万-13.74%-2.13
01/08560600560590+1.72%45,30051億7787万-6.65%-2.33
01/07600610580580-3.33%44,50050億9011万-8.66%-2.29
01/06620620600600-1.64%38,40052億6563万-5.81%-2.37
01/05630630610610-3.17%39,20053億5339万-4.69%-2.41
01/04600630600630+3.28%82,90055億2891万-1.56%-2.49
2015
12/305906105906100%45,00053億5339万-4.54%-2.41
12/29570620570610+8.93%65,30053億5339万-4.54%-2.41
12/28530560530560+3.7%46,10049億1459万-12.36%-2.21
12/25540550520540-3.57%122,70047億3907万-15.63%-2.13
12/24590590550560-5.08%117,70049億1459万-12.91%-2.21
12/22600610590590-1.67%35,50051億7787万-8.39%-2.33
12/21590610590600-3.23%71,60052億6563万-6.98%-2.37
12/186206306106200%77,40054億4115万-4.02%-2.45
12/17640650620620-4.62%37,70054億4115万-4.17%-2.45
12/16640650640650+1.56%16,00057億443万+0.31%-2.57
12/15650660640640-3.03%32,50056億1667万-1.23%-2.53
12/14660670650660-1.49%32,20057億9219万+1.85%-2.61
12/116806806706700%14,90058億7995万+3.4%-2.65
12/10680680670670-2.9%44,20058億7995万+3.55%-2.65
12/09670690660690+1.47%58,20060億5548万+6.81%-2.73
12/08710710660680-5.56%130,50059億6771万+5.43%-2.69
12/07730750710720+1.41%85,80063億1876万+11.8%-2.85
12/04680710680710+1.43%93,50062億3100万+10.59%-2.81
12/03670710670700+2.94%130,40061億4324万+9.03%-2.77
12/02660690650680+1.49%76,80059億6771万+6.08%-2.69
12/01630690630670+4.69%177,30058億7995万+4.36%-2.65
11/30640650630640-3.03%69,80056億1667万0%-2.53
11/27610670610660+6.45%121,00057億9219万+3.13%-2.61
11/26600630600620+1.64%71,40054億4115万-2.82%-2.45
11/256006105906100%21,50053億5339万-4.39%-2.41
11/24600610590610+1.67%42,80053億5339万-4.39%-2.41
11/20590610580600+1.69%55,30052億6563万-5.96%-2.37
11/19590600580590-3.28%83,80051億7787万-7.67%-2.33
11/18610620600610+1.67%8,90053億5339万-4.69%-2.41
11/17620620600600-1.64%17,50052億6563万-6.4%-2.37
11/16610610600610-1.61%29,50053億5339万-4.98%-2.41
11/13620630620620-3.13%16,60054億4115万-3.58%-2.45
11/12600640580640-3.03%137,10056億1667万-0.62%-2.53
11/11640680640660+3.13%55,90057億9219万+2.64%-2.61
11/106306406306400%28,30056億1667万-0.31%-2.53
11/09640650630640-1.54%23,40056億1667万-0.31%-2.53
11/06660660640650-1.52%27,40057億443万+1.25%-2.57
11/05660660640660+1.54%26,40057億9219万+2.96%-2.61
11/046506606506500%23,50057億443万+1.56%-2.57