株価チャート

2015/07/31～2016/03/31

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
201610/1, 株式併合 10→1
2016
03/311,1501,1501,1501,150-4.17%1,2009億194万-5.27%15.370.45
03/301,1901,2001,1901,200+3.45%7009億4116万-2.28%16.040.47
03/291,1601,1601,1601,1600%2009億978万-6.22%15.510.46
03/281,1601,1601,1601,160+0.87%3009億978万-6.98%15.510.46
03/241,1301,1501,0901,150-4.17%4009億194万-8.59%15.370.45
03/181,2001,2001,2001,2000%1009億4116万-5.51%16.040.47
03/171,2001,2001,2001,2000%3009億4116万-6.1%16.040.47
03/151,2001,2001,2001,2000%2009億4116万-6.76%16.040.47
03/141,2001,2001,2001,200-3.23%1009億4116万-7.48%16.040.47
03/041,2401,2401,2401,240-7.46%1009億7253万-5.34%16.580.49
03/021,3401,3401,3401,340+11.67%20010億5096万+1.13%17.910.53
03/011,2001,2001,2001,2000%1009億4116万-10.11%16.040.47
02/291,2001,2001,2001,2000%3009億4116万-10.98%16.040.47
02/261,2001,2001,2001,200+9.09%1009億4116万-11.89%16.040.47
02/231,1001,1001,1001,100-2.65%2008億6273万-20%14.710.43
02/191,1301,1301,1301,130+2.73%1008億8625万-18.82%15.110.44
02/171,1001,1001,1001,100-0.9%1008億6273万-21.93%14.710.43
02/161,0401,1101,0401,110-2.63%1,0008億7057万-22.38%14.840.44
02/151,0701,1401,0701,140+1.79%8008億9410万-21.33%15.240.45
02/121,1301,1301,1001,120-8.94%7008億7841万-23.65%14.970.44
02/101,3501,3501,2301,230-6.82%9009億6468万-17.23%16.440.48
02/091,4101,4101,3201,320-7.04%90010億3527万-12.06%17.650.52
02/081,4201,4201,4201,420-0.7%10011億1370万-6.08%18.980.56
02/041,4401,4401,4301,430-0.69%20011億2154万-5.92%19.120.56
02/031,4401,4401,4401,440-5.26%40011億2939万-5.7%19.250.57
02/021,5201,5201,5201,520+7.04%10011億9213万-0.98%20.320.6
01/291,4101,4401,4101,420+1.43%1,00011億1370万-7.97%18.980.56
01/281,4001,4001,4001,400-2.78%10010億9802万-9.85%18.720.55
01/271,4401,4401,4401,4400%20011億2939万-7.93%19.250.57
01/221,4101,4401,3901,440+1.41%50011億2939万-8.34%19.250.57
01/201,4201,4201,4201,4200%2,10011億1370万-10.01%18.980.56
01/181,4201,4201,4101,420-2.07%50011億1370万-10.47%18.980.56
01/151,4301,4601,4201,450-5.23%1,70011億3723万-9.03%19.380.57
01/141,5301,5301,5301,530-4.38%50011億9997万-4.14%20.450.6
01/131,6001,6001,6001,6000%10012億5488万+0.13%21.390.63
01/051,5801,6001,5801,600+4.58%30012億5488万+0.13%21.390.63
2015
12/301,5601,5601,5301,5300%20011億9997万-4.2%20.460.6
12/281,5301,5301,5301,5300%10011億9997万-4.26%20.460.6
12/251,5301,5301,5301,5300%30011億9997万-4.26%20.460.6
12/241,5301,5301,5301,530-1.92%30011億9997万-4.2%20.460.6
12/221,5601,5601,5601,560-3.11%20012億2350万-2.38%20.860.61
12/211,6101,6101,6101,610+0.63%50012億6272万+0.69%21.530.63
12/181,5801,6001,5701,600+1.27%80012億5488万+0.13%21.390.63
12/171,5801,5801,5801,580-1.25%20012億3919万-1.13%21.130.62
12/161,6001,6001,6001,6000%10012億5488万-0.06%21.390.63
12/141,6001,6001,6001,600-0.62%30012億5488万-0.25%21.390.63
12/111,6001,6101,6001,6100%30012億6272万+0.19%21.530.63
12/091,6101,6101,6101,610+0.63%10012億6272万+0.25%21.530.63
12/081,6101,6101,6001,600-3.03%50012億5488万-0.31%21.390.63
12/071,6601,6601,6501,650-4.07%30012億9409万+2.87%22.060.65
12/031,7401,7401,7201,720+2.99%20013億4899万+7.37%230.68
12/021,6501,6701,6501,670+0.6%1,90013億978万+4.51%22.330.66
12/011,6001,6601,6001,660+1.84%60013億193万+4.08%22.20.65
11/301,6001,6301,6001,630+0.62%40012億7840万+2.39%21.80.64
11/271,6201,6201,6201,620+0.62%30012億7056万+1.89%21.660.64
11/261,6101,6101,6101,6100%20012億6272万+1.32%21.530.63
11/251,5401,6101,5401,610+5.92%2,00012億6272万+1.39%21.530.63
11/201,5501,5501,5201,520-3.8%90011億9213万-4.22%20.330.6
11/171,5801,5801,5801,5800%80012億3919万-0.63%21.130.62
11/161,5801,5801,5801,5800%30012億3919万-0.88%21.130.62
11/131,5801,5801,5801,580+1.28%20012億3919万-1.25%21.130.62
11/111,5301,5601,5201,560+1.96%80012億2350万-2.74%20.860.61
11/101,5001,5301,5001,530+1.32%1,10011億9997万-4.85%20.460.6
11/091,5501,5801,5001,510-3.21%1,90011億8429万-6.04%20.190.59
11/061,5301,5601,5301,560-0.64%1,30012億2350万-2.86%20.860.61
11/051,5901,5901,5501,570-1.26%70012億3135万-2.12%20.990.62
11/021,5901,5901,5901,5900%20012億4703万-0.81%21.260.63
10/301,5901,5901,5901,590-4.79%10012億4703万-0.93%21.260.63
10/261,6701,6701,6701,6700%10013億978万+3.79%22.330.66
10/231,6701,6701,6701,6700%10013億978万+3.73%22.330.66
10/221,6701,6701,6701,670+5.7%10013億978万+3.6%22.330.66
10/191,5801,5801,5801,580-0.63%1,10012億3919万-2.11%21.130.62
10/161,5901,5901,5901,5900%20012億4703万-1.85%21.260.63
10/151,5901,5901,5901,590-0.63%10012億4703万-2.27%21.260.63
10/131,6001,6001,5901,6000%60012億5488万-2.14%21.390.63
10/091,6001,6001,6001,6000%20012億5488万-2.68%21.390.63
10/061,7301,7301,6001,600+1.27%30012億5488万-3.15%21.390.63
09/301,5801,5801,5801,5800%2,00012億3919万-4.76%21.140.62
09/251,6101,6101,5601,580-1.86%70012億3919万-5.39%21.140.62
09/141,5601,6101,5501,610+1.9%2,00012億6272万-4.22%21.540.63
09/101,5801,5801,5801,5800%10012億3919万-6.45%21.140.62
09/091,5801,5801,5801,580-1.86%80012億3919万-7.06%21.140.62
09/081,6101,6101,6101,610-3.01%10012億6272万-5.85%21.540.63
09/071,6601,6601,6601,660-4.05%10013億193万-3.49%22.210.65
09/021,7001,7301,7001,730+1.76%30013億5683万0%23.150.68
09/011,6501,7001,6501,700+3.03%50013億3331万-2.13%22.750.67
08/281,6501,6501,6501,650+9.27%10012億9409万-5.44%22.080.65
08/271,5101,5101,5101,510+2.03%50011億8429万-13.91%20.20.59
08/261,4501,4801,4501,480-1.33%1,20011億6076万-16.38%19.80.58
08/251,5501,5501,5001,500-3.23%50011億7645万-16.01%20.070.59
08/241,6001,6001,5501,550-6.06%40012億1566万-13.79%20.740.61
08/211,6801,6801,6501,650-2.37%60012億9409万-8.84%22.080.65
08/191,6901,6901,6901,690-0.59%40013億2546万-6.94%22.610.67
08/141,7101,7201,7001,7000%1,80013億3331万-6.64%22.750.67
08/131,7201,7201,7001,700-1.16%1,50013億3331万-7%22.750.67
08/121,7301,7301,7201,720-0.58%80013億4899万-6.27%23.010.68
08/111,7501,7501,7301,730-2.26%40013億5683万-6.08%23.150.68
08/101,7901,7901,7701,770-1.12%1,00013億8821万-4.22%23.680.7
08/051,7901,7901,7901,790-2.19%20014億389万-3.3%23.950.7
07/311,7901,8301,7901,830+1.67%1,00014億3526万-1.24%24.490.72