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
201710/1, 株式併合 5→1
2016
03/31730740705725-2.03%237,40049億9659万-3.59%-2.62
03/30710770710740+3.5%296,00050億9997万-1.2%-2.67
03/29680720680715+3.62%175,20049億2767万-3.64%-2.58
03/28730735680690-6.76%418,80047億5538万-6.38%-2.49
03/25755765715740-2.63%283,20050億9997万+1.23%-2.67
03/24750770730760-5%413,40052億3781万+5.26%-2.74
03/23795815785800+0.63%383,20055億1348万+12.04%-2.89
03/22755795745795+6%353,40046億2652万+12.93%-2.42
03/18750765730750-3.23%190,60043億6465万+8.23%-2.29
03/17765785755775+1.31%157,60045億1013万+13.47%-2.36
03/16765780735765-2.55%380,60044億5194万+13.67%-2.33
03/15695795690785+12.14%687,00045億6833万+18.22%-2.39
03/14660715660700+5.26%536,80040億7367万+7.03%-2.13
03/11710725665665-8.9%602,00038億6999万+2.78%-2.03
03/10795810700730-13.1%1,123,80042億4826万+13.71%-2.22
03/09840860825840-1.75%460,00048億8840万+31.87%-2.56
03/08830875805855+3.01%1,210,20049億7570万+36.36%-2.6
03/07790840755830+5.73%626,40048億3021万+34.74%-2.53
03/04790815775785+0.64%560,40045億6833万+29.75%-2.39
03/03730805705780+6.12%735,60045億3923万+30.87%-2.38
03/02785790725735-1.34%813,40042億7735万+25.64%-2.24
03/01720770705745+2.05%758,80043億3555万+29.34%-2.27
02/29715750695730+5.04%782,40042億4826万+28.98%-2.22
02/26700715660695+2.21%839,00040億4457万+25%-2.12
02/25630700615680+7.09%1,067,20039億5728万+24.31%-2.07
02/24590635575635+9.48%977,60036億9540万+17.81%-1.93
02/23695730575580+1.75%3,592,00033億7532万+7.61%-1.77
02/22540570535570+5.56%211,00032億7290万+6.34%-1.71
02/19530545520540+0.93%102,40031億64万+1.12%-1.62
02/18555555535535-0.93%124,20030億7193万+0.38%-1.61
02/17555560525540-3.57%240,80031億64万+0.93%-1.62
02/16520560515560+6.67%236,00032億1548万+4.67%-1.68
02/15525550505525+6.06%338,00030億1451万-2.6%-1.58
02/12500520485495-7.48%212,60028億4225万-8.84%-1.49
02/10540545520535+1.9%97,20030億7193万-2.55%-1.61
02/09520535510525-2.78%158,00030億1451万-6.08%-1.58
02/08510545500540+1.89%222,40031億64万-5.59%-1.62
02/05530590515530-0.93%358,00024億6838万-7.83%-1.29
02/04595610520535-11.57%437,00024億9167万-7.28%-1.3
02/03575630570605+4.31%607,00028億1768万+4.31%-1.48
02/02575600565580-1.69%322,80027億125万+0.35%-1.41
02/01565600540590+6.31%303,60027億4782万+2.61%-1.44
01/295756155255550%519,00025億8482万-2.97%-1.35
01/28510585505555+7.77%360,60025億8482万-2.63%-1.35
01/27505520495515+3%194,20023億9852万-9.33%-1.26
01/264905054805000%165,40023億2866万-11.97%-1.22
01/25490505480500+4.17%150,00023億2866万-11.82%-1.22
01/22470480465480+4.35%209,40022億3552万-15.34%-1.17
01/21485510460460-8%430,40021億4237万-18.87%-1.12
01/20555585490500-20%1,533,60023億2866万-11.97%-1.22
01/19520680505625+23.76%3,114,40029億1083万+9.84%-1.52
01/18475510465505-0.98%190,20023億5195万-10.46%-1.23
01/15540550510510-4.67%136,60023億7524万-9.57%-1.24
01/14550550510535-5.31%318,40024億9167万-5.31%-1.3
01/13570580560565+1.8%228,60026億3139万+0.18%-1.38
01/12630640525555-14.62%645,20025億8482万-1.25%-1.35
01/08650680635650+2.36%454,80030億2726万+16.28%-1.58
01/07640660625635-1.55%363,20029億5740万+14.83%-1.55
01/06760780640645-17.83%1,340,40030億398万+18.13%-1.57
01/05770835720785-7.1%1,723,20036億5601万+45.37%-1.91
01/04620855620845+38.52%5,078,80039億3545万+60.04%-2.06
2015
12/30620635585610+4.27%576,40028億4097万+18.91%-1.49
12/29605645575585-5.65%542,20027億2454万+15.38%-1.43
12/28560620545620+13.76%748,60028億8754万+23.51%-1.51
12/25515545510545+6.86%396,80025億3824万+9.88%-1.33
12/24505510505510+0.99%64,60023億7524万+3.66%-1.24
12/22520520500505-2.88%81,40023億5195万+3.06%-1.23
12/21500520490520+4%66,80024億2181万+6.56%-1.27
12/18515520495500-2.91%62,40023億2866万+2.88%-1.22
12/17495525495515+7.29%144,00023億9852万+6.4%-1.26
12/164854954754800%58,00022億3552万-0.62%-1.17
12/15485490480480-2.04%98,60022億3552万-0.62%-1.17
12/14485490480490-1.01%107,40022億8209万+1.45%-1.19
12/11500510495495-2.94%55,00023億538万+2.7%-1.21
12/10495520485510+2%131,40023億7524万+6.03%-1.24
12/09515515500500-1.96%149,00023億2866万+4.38%-1.22
12/08530530510510-3.77%92,40023億7524万+6.92%-1.24
12/07515535500530+4.95%253,40024億6838万+11.58%-1.29
12/04520540500505-1.94%432,80023億5195万+6.77%-1.23
12/03500520500515+3%329,00023億9852万+9.34%-1.26
12/02490505485500+4.17%135,00023億2866万+6.38%-1.22
12/01480485475480+1.05%40,80022億3552万+2.35%-1.17
11/30465485460475-2.06%174,00022億1223万+1.28%-1.16
11/27485500475485-1.02%168,80022億5880万+3.63%-1.18
11/26475500475490+3.16%436,80022億8209万+5.15%-1.19
11/25465475465475+3.26%88,60022億1223万+2.15%-1.16
11/244604654554600%32,20021億4237万-0.86%-1.12
11/20455460455460+1.1%31,40021億4237万-1.08%-1.12
11/194554654554550%32,40021億1908万-2.15%-1.11
11/184604654504550%43,40021億1908万-2.15%-1.11
11/174604604504550%53,00021億1908万-1.94%-1.11
11/16465465455455-3.19%32,20021億1908万-1.73%-1.11
11/13465470455470+3.3%128,20021億8894万+1.73%-1.15
11/12470475455455-7.14%244,80021億1908万-1.09%-1.11
11/11475490475490+3.16%129,20022億8209万+6.75%-1.19
11/10475480470475-1.04%40,80022億1223万+4.17%-1.16
11/09475485465480+1.05%158,60022億3552万+5.73%-1.17
11/06460475455475+4.4%72,40022億1223万+5.32%-1.16
11/05460465445455-1.09%69,20021億1908万+1.56%-1.11
11/04465465455460-1.08%69,80021億4237万+3.14%-1.12