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
03/311,0401,0601,0301,0400%8,30044億3019万+7.77%26.411.33
03/301,0701,0701,0401,040-2.8%4,90044億3019万+8.9%26.411.33
03/291,0301,0701,0301,070+3.88%7,50045億5798万+13.11%27.171.37
03/281,0401,0601,0201,030-1.9%13,10043億8759万+10.04%26.161.32
03/251,0501,0701,0401,0500%7,40044億7279万+13.15%26.661.34
03/241,0301,0601,0101,050+1.94%13,20044億7279万+14.13%26.661.34
03/231,0701,0701,0301,030-2.83%24,30043億8759万+13.19%26.161.32
03/221,0701,0801,0601,060+0.95%23,00045億1538万+17.65%26.921.36
03/181,0201,0501,0001,050+2.94%27,40044億7279万+18.38%26.661.34
03/171,0601,1001,0001,020-1.92%89,50043億4499万+16.57%25.91.31
03/161,1501,2301,0301,040+1.96%440,80044億3019万+19.68%26.411.33
03/151,1101,1201,0101,020-1.92%140,40043億4499万+17.92%25.91.31
03/149701,0609601,040+7.22%38,70044億3019万+20.37%26.411.33
03/11920990910970+5.43%45,40041億3200万+12.79%24.631.24
03/10900920900920+4.55%20,80039億1901万+6.98%23.361.18
03/09880890870880-1.12%2,80037億6340万+1.85%22.441.13
03/08900900880890-1.11%10,30038億617万+2.42%22.691.14
03/07900910890900-1.1%7,70038億4894万+3.09%22.951.16
03/04870910870910+4.6%16,80038億9170万+4.12%23.21.17
03/03870900870870-1.14%12,50037億2064万-0.57%22.181.12
03/02910930870880+2.33%51,20037億6340万+0.23%22.441.13
03/01830860820860+3.61%10,90036億7787万-2.27%21.931.11
02/298408708308300%19,80035億4957万-5.9%21.161.07
02/26840860830830-1.19%23,40035億4957万-6.32%21.161.07
02/25790850780840+5%21,80035億9234万-5.41%21.421.08
02/247908007708000%20,40034億2128万-10.41%20.41.03
02/23830840800800-3.61%20,70034億2128万-11.41%20.41.03
02/22810840810830+1.22%13,60035億2866万-9.19%21.031.06
02/19830840800820-3.53%19,60034億8614万-11.45%20.781.05
02/18840880820850+3.66%44,60036億1369万-9.86%21.541.09
02/17800840800820+2.5%66,10034億8614万-14.41%20.781.05
02/16720880720800+14.29%213,90034億112万-17.53%20.271.02
02/15780790690700-7.89%83,20029億7598万-28.79%17.740.89
02/12830830760760-12.64%41,30032億3106万-24%19.260.97
02/10950960840870-7.45%37,40036億9871万-14.62%22.051.11
02/09930950910940-4.08%20,80039億9631万-9.09%23.821.2
02/08950990920980+2.08%12,20041億6637万-5.77%24.841.25
02/059409609109600%23,40040億8134万-8.13%24.331.23
02/049901,010950960-4.95%25,10040億8134万-8.66%24.331.23
02/039901,0309501,0100%43,50042億9391万-4.08%25.61.29
02/029701,0209601,010+2.02%33,70042億9391万-3.9%25.61.29
02/01950990930990+6.45%26,00042億888万-5.71%25.091.27
01/299409609109300%36,10039億5380万-11.6%23.571.19
01/289301,000920930-2.11%47,80039億5380万-11.93%23.571.19
01/27930960930950+3.26%19,40040億3883万-10.46%24.081.21
01/26910940910920-1.08%18,90039億1128万-13.53%23.321.18
01/259009609009300%48,80039億5380万-13%23.571.19
01/22920930890930+5.68%38,50039億5380万-13.33%23.571.19
01/219401,000850880-7.37%80,00037億1483万-18.37%22.141.12
01/201,0401,070930950-10.38%101,50040億1033万-12.36%23.91.21
01/191,0601,1101,0401,060-0.93%36,70044億7468万-2.57%26.671.35
01/181,0501,1101,0401,070-6.14%46,00045億1689万-1.65%26.921.36
01/151,2101,2301,1301,140-7.32%87,60048億1239万+4.88%28.681.45
01/141,1901,2501,1701,230-0.81%100,50051億9232万+13.47%30.951.56
01/131,1501,2401,1201,240+12.73%108,00052億3453万+15.24%31.21.57
01/121,1601,2101,0901,100-2.65%90,70046億4354万+2.8%27.681.4
01/081,1101,1601,1101,130-0.88%41,40047億7018万+5.81%28.431.43
01/071,2001,2201,1101,140-6.56%72,50048億1239万+7.04%28.681.45
01/061,2901,3401,1901,220-1.61%137,00051億5010万+14.77%30.71.55
01/051,1001,2601,0801,240+12.73%231,30052億3453万+17.42%31.21.57
01/041,0901,1101,0801,1000%16,10046億4354万+4.76%27.681.4
2015
12/301,1001,1401,0801,100-0.9%39,70046億7654万+4.96%27.881.41
12/291,0201,1101,0201,110+8.82%44,50047億1905万+6.02%28.131.42
12/289601,0309501,020+6.25%11,80043億3642万-2.39%25.851.3
12/25980990960960-3.03%31,30040億8134万-8.31%24.331.23
12/241,0201,030990990-3.88%40,70042億888万-5.89%25.091.27
12/221,0401,0501,0201,030-0.96%16,40043億7894万-2.37%26.11.32
12/211,0301,0401,0201,0400%18,40043億7559万-1.52%26.081.32
12/181,0401,0601,0401,0400%30,50043億7559万-1.7%26.081.32
12/171,0201,0501,0201,040+0.97%34,20043億7559万-1.89%26.081.32
12/161,0301,0401,0201,0300%16,80043億3351万-3.01%25.831.3
12/151,0601,0701,0301,030-2.83%28,50043億3351万-3.2%25.831.3
12/141,0501,0901,0201,060+2.91%70,30044億5973万-0.56%26.581.34
12/111,0101,0301,0001,030-0.96%33,30043億3351万-3.47%25.831.3
12/101,0501,0601,0401,040-1.89%11,90043億7559万-2.71%26.081.32
12/091,0401,0601,0401,060+0.95%9,00044億5973万-1.12%26.581.34
12/081,0601,0701,0501,050-0.94%7,30044億1766万-2.14%26.331.33
12/071,0601,0701,0501,060+0.95%6,10044億5973万-1.3%26.581.34
12/041,0601,0601,0401,050-1.87%35,80044億1766万-2.23%26.331.33
12/031,0601,0701,0601,070+0.94%5,20045億181万-0.37%26.831.35
12/021,0601,0701,0501,0600%14,30044億5973万-1.3%26.581.34
12/011,0801,0801,0601,060-1.85%13,50044億5973万-1.3%26.581.34
11/301,0601,0801,0601,080+1.89%9,50045億4388万+0.47%27.081.37
11/271,0601,0701,0601,060-0.93%3,00044億5973万-1.3%26.581.34
11/261,0701,0701,0601,0700%5,10045億181万-0.47%26.831.35
11/251,0801,0801,0501,0700%10,00045億181万-0.47%26.831.35
11/241,0701,0801,0601,070+0.94%5,30045億181万-0.47%26.831.35
11/201,0601,0701,0601,060-0.93%7,10044億5973万-1.4%26.581.34
11/191,0801,0901,0601,070-0.93%15,60045億181万-0.56%26.831.35
11/181,0801,0901,0701,080+1.89%12,30045億4388万+0.37%27.081.37
11/171,0801,0801,0601,060-0.93%10,00044億5973万-1.67%26.581.34
11/161,0501,0801,0501,0700%11,40045億181万-0.93%26.831.35
11/131,0701,0801,0601,070-2.73%25,70045億181万-1.02%26.831.35
11/121,0801,1001,0701,100+0.92%13,70046億2803万+1.66%27.581.39
11/111,0801,1001,0701,090+1.87%17,90045億8595万+0.74%27.331.38
11/101,0701,0801,0701,070-1.83%4,60045億181万-1.11%26.831.35
11/091,0901,0901,0701,0900%7,60045億8595万+0.65%27.331.38
11/061,1001,1001,0601,090+0.93%20,80045億8595万+0.65%27.331.38
11/051,0901,1301,0701,080-1.82%23,50045億4388万-0.28%27.081.37
11/041,1001,1901,0901,1000%99,60046億2803万+1.76%27.581.39