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 10→1
2016
03/311,6901,7101,6701,680+0.6%518,4001396億584万+0.6%17.870.58
03/301,6901,7001,6701,670-1.76%478,7001387億7485万+0.6%17.760.57
03/291,6801,7101,6601,700-1.16%624,7001412億6781万+2.91%18.080.59
03/281,7201,7401,6801,720+1.18%603,7001429億2979万+4.75%18.290.59
03/251,6501,7101,6301,700+2.41%1,023,4001412億6781万+4.29%18.080.59
03/241,7101,7201,6601,660-4.6%782,9001379億4387万+2.47%17.660.57
03/231,7801,7901,7301,740-1.14%552,3001445億9176万+8.14%18.510.6
03/221,7701,8101,7401,760+1.15%668,2001462億5374万+10.34%18.720.61
03/181,7301,7601,7001,740+0.58%889,7001445億9176万+10.27%18.510.6
03/171,7701,7901,7101,730-1.14%872,9001437億6078万+11.04%18.40.6
03/161,7301,7501,7201,750-0.57%680,2001454億2275万+13.49%18.610.6
03/151,7701,7801,7301,760-0.56%973,7001462億5374万+15.33%18.720.61
03/141,7701,8001,7401,770+2.91%932,8001470億8473万+17.06%18.830.61
03/111,6601,7301,6501,720+1.78%985,0001429億2979万+14.9%18.290.59
03/101,6901,7101,6501,690+1.2%704,2001404億3683万+13.88%17.970.58
03/091,6901,7001,6101,670-2.34%1,147,2001387億7485万+13.14%17.760.57
03/081,7301,7701,6901,710-1.16%1,592,8001420億9880万+16.09%18.190.59
03/071,7001,7401,6801,730+2.37%763,5001437億6078万+17.53%18.40.6
03/041,6301,6901,6201,690+3.68%772,1001404億3683万+15.04%17.970.58
03/031,5801,6801,5801,630+3.82%1,298,7001354億5090万+11.34%17.340.56
03/021,5401,6001,5201,570+5.37%705,5001304億6498万+7.24%16.70.54
03/011,5001,5101,4501,4900%742,4001238億1708万+1.85%15.850.51
02/291,5201,5601,4901,490-1.32%1,165,8001238億1708万+1.5%15.850.51
02/261,4901,5201,4701,510+2.72%954,7001254億7906万+2.44%16.060.52
02/251,4301,4901,4301,470+2.8%785,5001221億5511万-0.34%15.630.51
02/241,4201,4701,4001,430-2.05%893,6001188億3116万-3.38%15.210.49
02/231,4901,5001,4301,460-0.68%906,1001213億2412万-2.01%15.530.5
02/221,3901,4701,3901,470+3.52%1,314,8001221億5511万-1.74%15.630.51
02/191,4201,4401,3801,420-2.07%948,4001180億17万-5.59%15.10.49
02/181,4401,4901,4101,450+5.07%974,4001204億9314万-4.29%15.420.5
02/171,3701,4201,3501,380-0.72%1,199,5001146億7623万-9.69%14.680.48
02/161,3401,4401,3301,390+3.73%1,704,3001155億721万-9.8%14.780.48
02/151,3101,3701,2901,340+8.06%1,000,7001113億5228万-13.94%14.250.46
02/121,2701,2801,2201,240-6.77%1,612,6001030億4240万-21.32%13.190.43
02/101,3601,3601,3101,330-0.75%1,488,4001105億2129万-17.03%14.150.46
02/091,3701,3801,3301,340-5.63%987,9001113億5228万-17.69%14.250.46
02/081,3701,4401,3601,420+2.16%1,366,8001180億17万-14.04%15.10.49
02/051,3801,4201,3601,390-0.71%1,469,7001155億721万-17.06%14.780.48
02/041,4001,4401,3801,400-4.76%2,780,6001163億3820万-17.7%14.890.48
02/031,5601,5601,4501,470-8.13%1,779,3001221億5511万-14.83%15.630.51
02/021,6601,6601,5801,600-4.76%1,545,1001329億5794万-8.2%17.020.55
02/011,6801,7001,6601,680+1.2%929,2001396億584万-4.27%17.870.58
01/291,6001,6601,5601,660+5.06%1,385,3001379億4387万-5.9%17.660.57
01/281,5901,6101,5601,580-1.86%768,0001312億9597万-10.84%16.80.54
01/271,5901,6201,5801,610+3.87%919,2001337億8893万-9.8%17.120.55
01/261,5801,5901,5401,550-4.32%1,125,9001288億301万-13.79%16.490.53
01/251,6501,6601,5901,620-0.61%1,286,4001346億1992万-10.6%17.230.56
01/221,5901,6301,5601,630+5.16%1,681,0001354億5090万-10.54%17.340.56
01/211,5801,6301,5401,550-2.52%1,252,7001288億301万-15.39%16.490.53
01/201,6601,6601,5801,590-4.79%817,4001321億2696万-13.87%16.910.55
01/191,6301,6801,6201,670+2.45%999,9001387億7485万-10.12%17.760.57
01/181,6201,6401,5901,630-1.81%1,332,9001354億5090万-12.79%17.340.56
01/151,7201,7301,6401,660-2.35%1,529,6001379億4387万-11.8%17.660.57
01/141,7101,7101,6601,700-3.41%1,187,1001412億6781万-10.34%18.080.59
01/131,7401,7801,7201,760+2.92%1,396,8001462億5374万-7.81%18.720.61
01/121,7801,7801,7101,710-5%1,090,8001420億9880万-11.03%18.190.59
01/081,7901,8401,7801,8000%1,725,2001495億7769万-7.02%19.140.62
01/071,8901,8901,8001,800-6.25%1,226,7001495億7769万-7.5%19.140.62
01/061,9401,9501,8901,920-1.54%709,6001595億4953万-1.79%20.420.66
01/051,9501,9801,9401,950-0.51%420,8001620億4249万-0.51%20.740.67
01/041,9902,0201,9401,960-2%1,218,9001628億7348万-0.2%20.850.67
2015
12/302,0302,0502,0002,000-1.48%595,5001661億9743万+1.68%21.270.69
12/292,0002,0301,9802,030+1%550,4001686億9039万+3.15%21.590.7
12/281,9202,0201,9202,010+5.24%1,082,0001670億2842万+2.13%21.380.69
12/251,9001,9401,8701,910+0.53%1,329,1001587億1855万-2.95%20.320.66
12/241,9001,9501,8801,900+0.53%1,141,7001578億8756万-3.65%20.210.65
12/221,9001,9001,8701,890+0.53%433,6001570億5657万-4.3%20.10.65
12/211,8601,9001,8501,880-0.53%631,1001562億2558万-4.91%200.65
12/181,9301,9501,8801,890-2.07%1,154,4001570億5657万-4.55%20.10.65
12/171,9401,9501,9201,930+0.52%485,9001603億8052万-2.67%20.530.66
12/161,8901,9201,8801,920+3.23%363,5001595億4953万-3.23%20.420.66
12/151,8901,8901,8501,860-1.06%574,7001545億6361万-6.34%19.780.64
12/141,8701,8901,8401,880-1.05%699,7001562億2558万-5.48%200.65
12/111,8701,9201,8701,9000%682,8001578億8756万-4.52%20.210.65
12/101,8901,9401,8901,900-1.55%572,0001578億8756万-4.52%20.210.65
12/091,9701,9701,9101,930-1.53%817,5001603億8052万-2.97%20.530.66
12/082,0102,0301,9601,960-2.49%967,0001628億7348万-1.26%20.850.67
12/072,0302,0402,0102,010-0.5%405,7001670億2842万+1.41%21.380.69
12/042,0502,0602,0002,020-2.88%644,0001678億5940万+1.87%21.480.7
12/032,0702,1002,0602,080+0.97%626,8001728億4533万+4.89%22.120.72
12/022,0602,0802,0402,0600%525,3001711億8335万+3.99%21.910.71
12/012,0002,0802,0002,060+1.98%607,0001711億8335万+4.04%21.910.71
11/302,0202,0502,0102,020-0.98%363,1001678億5940万+2.02%21.480.7
11/272,0502,0802,0302,040-0.49%721,2001695億2138万+2.98%21.70.7
11/262,0502,0602,0202,050+0.49%458,5001703億5237万+3.48%21.80.71
11/252,0402,0502,0202,0400%325,0001695億2138万+3.13%21.70.7
11/242,0402,0602,0302,040+0.99%475,3001695億2138万+3.34%21.70.7
11/202,0002,0201,9902,020+1%221,3001678億5940万+2.43%21.480.7
11/192,0102,0201,9902,000-0.5%376,2001661億9743万+1.52%21.270.69
11/182,0002,0301,9902,010+1.52%540,4001670億2842万+2.19%21.380.69
11/171,9401,9901,9401,980+2.06%534,1001645億3546万+0.71%21.060.68
11/161,9201,9501,9101,940-0.51%284,2001612億1151万-1.27%20.630.67
11/131,9301,9601,9301,950-1.02%467,0001620億4249万-0.71%20.740.67
11/121,9601,9701,9301,970+0.51%310,9001637億447万+0.46%20.950.68
11/111,9601,9701,9301,9600%503,1001628億7348万+0.26%20.850.67
11/101,9201,9901,9201,960+0.51%779,0001628億7348万+0.56%20.850.67
11/091,9301,9701,9201,950+2.09%657,6001620億4249万+0.52%20.740.67
11/061,9101,9101,8801,910+1.06%481,9001587億1855万-1.14%20.320.66
11/051,8801,9101,8701,890+1.07%742,1001570億5657万-1.77%20.10.65
11/041,8601,9001,8501,870+1.63%1,202,1001553億9460万-2.55%19.890.64