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
202111/1, 株式分割 1→4
201610/1, 株式併合 5→1
2016
03/31306313306308+1.23%72,800111億3056万+6.4%71.060.39
03/30308308299304-0.82%76,000109億9482万+6.21%70.190.38
03/29310310304306-0.41%24,800110億8532万+7.83%70.770.38
03/28309309304308+0.82%76,800111億3056万+9.04%71.060.39
03/25305306300305+0.41%50,400110億4007万+8.93%70.480.38
03/243063093033040%92,000109億9482万+9.26%70.190.38
03/23294308294304+3.85%122,400109億9482万+10.05%70.190.38
03/22286293285293+4%37,600105億8761万+6.75%67.590.37
03/18294294266281-3.43%59,200101億8039万+3.78%64.990.35
03/17300301291291-1.69%39,200105億4236万+8.27%67.30.37
03/162992992942960%28,000107億2335万+11.37%68.460.37
03/15298301295296-0.42%37,600107億2335万+12.64%68.460.37
03/14291298289298+3.48%57,600107億6859万+13.55%68.750.37
03/11281288281288+0.88%54,400104億662万+11%66.440.36
03/10281288281285+1.33%38,400103億1613万+10.47%65.860.36
03/09285285278281-2.17%40,000101億8039万+9.86%64.990.35
03/08289289281288-1.29%49,600104億662万+12.75%66.440.36
03/07293293288291+0.43%41,600105億4236万+14.67%67.30.37
03/04280293278290+4.5%91,200104億9712万+15.08%67.010.36
03/03271278271278+2.78%52,800100億4465万+10.56%64.130.35
03/02268271266270+1.41%65,60097億7318万+8%62.390.34
03/01269270260266-0.93%52,80096億3744万+6.93%61.530.33
02/29268273263269+1.9%74,40097億2793万+7.93%62.10.34
02/26259265259264+2.43%90,40095億4695万+6.35%60.950.33
02/25256258249258+3%68,00093億2071万+4.67%59.50.32
02/24254254249250-1.48%28,80090億4924万+2.04%57.770.31
02/232542562512540%24,80091億8498万+3.57%58.640.32
02/22248258248254+1.5%40,80091億8498万+3.57%58.640.32
02/19253255248250-2.44%26,40090億4924万+2.04%57.770.31
02/18250258250256+2.5%38,40092億7547万+4.59%59.220.32
02/17250250244250+1.01%21,60090億4924万+2.04%57.770.31
02/16230250230248+5.88%83,20089億5874万+0.61%57.190.31
02/15224236224234+11.31%87,20084億6104万-4.98%54.020.29
02/12219226210210-6.67%125,60076億136万-15.32%48.530.26
02/10236240225225-4.76%80,00081億4431万-10%51.990.28
02/09243243233236-5.5%44,00085億5153万-6.62%54.590.3
02/08244251235250+4.17%52,00090億4924万-1.57%57.770.31
02/05246246240240-3.52%24,00086億8727万-6.25%55.460.3
02/04248250248249+0.51%26,40090億399万-3.21%57.480.31
02/03250250245248-3.41%62,40089億5874万-4.44%57.190.31
02/022582582542560%42,40092億7547万-1.06%59.220.32
02/01256256254256+2.5%36,80092億7547万-1.44%59.220.32
01/29248251243250-1.48%116,80090億4924万-4.21%57.770.31
01/28259259253254-0.98%78,40091億8498万-3.52%58.640.32
01/27256258245256+1.49%58,40092億7547万-2.94%59.220.32
01/26244254244253+2.02%49,60091億3973万-5.08%58.350.32
01/25254254246248+0.51%28,80089億5874万-7.3%57.190.31
01/22238246230246+8.24%57,60089億1350万-8.46%56.90.31
01/21234246228228-4.21%106,40082億3481万-16.05%52.570.29
01/20244248236238-2.06%89,60085億9678万-13.32%54.880.3
01/19244248238243-1.02%48,00087億7776万-12.45%56.040.3
01/18249250233245-3.45%76,00088億6825万-12.19%56.620.31
01/152582592542540%47,20091億8498万-10.02%58.640.32
01/14260260253254-3.33%115,20091億8498万-10.96%58.640.32
01/13258266258263+1.94%48,00095億170万-8.54%60.660.33
01/12263265258258-4.19%61,60093億2071万-11.21%59.50.32
01/08269273266269-0.92%63,20097億2793万-7.96%62.10.34
01/07273274269271-1.36%52,00098億1842万-7.74%62.680.34
01/06281281273275-2.22%52,80099億5416万-7.09%63.550.35
01/05278283278281+1.35%45,600101億8039万-5.3%64.990.35
01/04280286276278-3.06%63,200100億4465万-7.19%64.130.35
2015
12/30284290284286+1.78%61,600103億6138万-4.58%66.150.36
12/29275283274281+1.81%43,200101億8039万-6.87%650.35
12/28268276266276+5.74%100,80099億9941万-9.13%63.840.35
12/25264266258261-4.57%428,00094億5645万-14.34%60.370.33
12/24286288274274-4.78%394,40099億892万-10.83%63.260.34
12/222932932862880%172,000104億662万-6.96%66.440.36
12/21289290285288-1.71%133,600104億662万-6.96%66.440.36
12/18293296290293-0.43%157,600105億8761万-5.65%67.60.37
12/172952952932940%152,000106億3285万-5.85%67.890.37
12/16298299291294-1.26%178,400106億3285万-6.15%67.890.37
12/15299301296298-0.42%61,600107億6859万-5.25%68.750.37
12/14289300289299-0.42%284,000108億1384万-4.86%69.040.38
12/11300303298300-1.23%161,600108億5909万-4.76%69.330.38
12/10306306301304-0.82%69,600109億9482万-3.57%70.20.38
12/09310311303306-2%127,200110億8532万-2.78%70.770.38
12/08316321313313-1.57%141,600113億1155万-0.79%72.220.39
12/07320323316318-0.39%220,800114億9253万+0.79%73.370.4
12/04318320314319+0.39%84,800115億3778万+1.19%73.660.4
12/03314318314318+0.4%63,200114億9253万+1.11%73.370.4
12/02318319316316-0.39%71,200114億4729万+0.72%73.080.4
12/01320320315318+0.79%61,600114億9253万+1.11%73.370.4
11/30318320315315-0.4%52,800114億204万+0.32%72.80.4
11/273203203153160%28,000114億4729万+0.72%73.080.4
11/26319319316316-0.78%29,600114億4729万+0.72%73.080.4
11/25324324319319-1.54%36,800115億3778万+1.84%73.660.4
11/24324324319324-0.38%48,000117億1876万+3.43%74.820.41
11/20318326314325+2.36%69,600117億6401万+4.17%75.110.41
11/19313318313318+2.42%56,000114億9253万+2.09%73.370.4
11/18309311306310+0.4%36,800112億2106万-0.32%71.640.39
11/17310313306309+0.82%67,200111億7581万-0.72%71.350.39
11/16308310301306-2%55,200110億8532万-1.53%70.770.38
11/13319324310313-6.37%209,600113億1155万+0.48%72.220.39
11/12321336321334+4.71%268,800120億8073万+7.32%77.130.42
11/11318320313319+1.19%114,400115億3778万+3.16%73.660.4
11/103143153113150%42,400114億204万+2.27%72.80.4
11/09308315308315+2.44%76,000114億204万+2.61%72.80.4
11/06311313306308-1.2%60,000111億3056万+0.49%71.060.39
11/05309315309311+2.05%108,800112億6630万+1.72%71.930.39
11/04304309304305+0.41%78,400110億4007万0%70.490.38