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
03/313,2103,2803,2003,250+1.88%1,612,1005430億1172万-0.03%11.791.26
03/303,2303,2403,1703,190-1.24%1,643,7005329億8689万-1.54%11.571.24
03/293,1703,2503,1603,230-0.62%1,969,0005396億7011万-0.12%11.721.25
03/283,2503,2803,2003,250+0.93%1,487,7005430億1172万+0.74%11.791.26
03/253,1503,2403,1303,220+2.88%1,309,0005379億9931万+0.06%11.681.25
03/243,2203,2303,1103,130-3.4%2,205,8005229億6206万-2.64%11.361.21
03/233,3003,3203,2403,240-1.52%831,7005413億4092万+0.9%11.761.25
03/223,3003,3303,2503,290+2.49%1,590,8005496億9495万+2.62%11.941.27
03/183,3203,3703,1903,210-3.31%4,594,3005363億2850万+0.56%11.651.24
03/173,3403,3903,2903,320+0.61%2,877,9005547億736万+4.63%12.051.29
03/163,3103,3703,2803,300-0.6%1,394,8005513億6575万+4.46%11.971.28
03/153,3403,3703,2903,320-0.3%1,674,8005547億736万+5.46%12.051.29
03/143,3103,3503,2703,330+2.46%1,634,2005563億7817万+5.85%12.081.29
03/113,1603,2703,1303,250-1.81%3,541,7005430億1172万+3.5%11.791.26
03/103,3603,3703,2803,310+0.61%1,100,5005530億3656万+5.41%12.011.28
03/093,2503,3103,2203,290-2.37%1,483,0005496億9495万+4.81%11.941.27
03/083,5303,5403,2203,370-3.16%2,692,9005630億6139万+6.98%12.231.31
03/073,4803,5703,4603,480+0.58%1,974,7005814億4025万+9.88%12.631.35
03/043,4003,5303,4003,460+1.17%2,145,6005780億9864万+8.98%12.551.34
03/033,3003,4303,2803,420+5.23%2,684,8005714億1541万+7.75%12.411.32
03/023,1803,3303,1403,250+7.62%2,867,9005430億1172万+2.14%11.791.26
03/013,0303,0302,9203,020-1.31%1,999,0005045億8320万-5.42%10.961.17
02/293,1403,2103,0603,060-0.33%1,569,4005112億6642万-4.94%11.11.19
02/263,0803,1303,0503,070+1.66%1,484,1005129億3723万-5.31%11.141.19
02/252,9703,0302,9603,020+2.03%1,387,1005045億8320万-7.22%10.961.17
02/242,9902,9902,9302,960-3.27%1,494,4004945億5837万-9.59%10.741.15
02/233,0803,1603,0403,060+0.99%1,315,0005112億6642万-7.38%11.11.19
02/223,0103,0703,0003,030-0.66%897,7005062億5401万-8.95%10.991.17
02/193,0803,0802,9503,050-2.87%2,038,9005095億9562万-9.09%11.071.18
02/183,1703,2003,0903,140+3.63%2,153,1005246億3287万-7.43%11.391.22
02/173,0503,1502,9803,030-2.26%3,153,4005062億5401万-11.66%10.991.17
02/162,8903,2002,8903,100+5.44%3,183,1005179億4964万-10.56%11.251.2
02/152,8802,9802,8202,940+7.3%3,212,6004912億1676万-16.12%10.671.14
02/122,7802,8402,6902,740-8.05%3,738,2004578億65万-22.8%9.941.06
02/103,0203,0702,9302,980-1.32%2,455,0004978億9998万-17.45%10.811.15
02/093,0803,1102,9803,020-7.36%3,622,7005045億8320万-17.62%10.961.17
02/083,1703,2903,1303,260+1.88%1,694,0005446億8253万-12.41%11.831.26
02/053,2003,2703,1503,200-1.23%2,013,6005346億5770万-15.16%11.611.24
02/043,2403,3203,2003,240-1.22%3,142,9005413億4092万-15.29%11.761.25
02/033,5003,5003,2403,280-8.38%3,353,1005480億2414万-15.4%11.91.27
02/023,7803,7803,5703,580-5.54%1,991,3005981億4830万-8.7%12.991.39
02/013,7403,8103,7103,790+3.27%3,114,3006332億3521万-4.24%13.751.47
01/293,4603,6803,3803,670+6.69%3,449,5006131億8555万-7.93%13.321.42
01/283,5903,5903,3903,440-5.23%2,464,5005747億5703万-14.39%12.481.33
01/273,5903,6603,5703,630+3.42%1,297,2006065億233万-10.59%13.171.41
01/263,6003,6203,4903,510-4.36%1,840,1005864億5266万-14.37%12.741.36
01/253,7103,7203,6203,670+1.1%1,757,0006131億8555万-11.37%13.321.42
01/223,5603,6503,5303,630+6.76%2,216,2006065億233万-12.99%13.171.41
01/213,5603,6103,4003,400-3.13%2,135,4005680億7380万-19.18%12.341.32
01/203,7003,7003,5003,510-5.39%2,208,5005864億5266万-17.57%12.741.36
01/193,6203,7103,5903,710+1.92%1,903,9006198億6877万-13.78%13.461.44
01/183,6003,6603,5603,640-1.89%1,946,5006081億7313万-16.21%13.211.41
01/153,8603,8903,6803,710-6.55%3,655,6006198億6877万-15.43%13.461.44
01/143,9603,9803,9003,970-2.93%1,486,7006633億971万-10.4%14.41.54
01/134,0104,1304,0104,090+4.07%1,238,7006833億5937万-8.36%14.841.58
01/124,0204,0803,9303,930-3.68%1,539,3006566億2649万-12.57%14.261.52
01/083,9904,1703,9904,080+0.74%1,979,8006816億8857万-10.01%14.81.58
01/074,2204,2204,0404,050-4.93%2,173,7006766億7615万-11.38%14.691.57
01/064,3704,4004,2304,260-2.52%1,519,6007117億6306万-7.47%15.461.65
01/054,3904,4304,3204,370-1.13%1,293,5007301億4192万-5.57%15.861.69
01/044,4704,5404,3904,420-2.21%1,334,7007384億9595万-4.91%16.041.71
2015
12/304,5404,5904,5104,520-0.22%801,3007552億400万-3.13%16.41.75
12/294,5004,5504,4404,5300%1,315,0007568億7480万-3.29%16.441.75
12/284,4304,5504,4304,530+3.19%863,1007568億7480万-3.58%16.441.75
12/254,4604,4604,3704,390-2.44%1,067,9007334億8353万-6.89%15.931.7
12/244,5004,5704,4904,500+0.45%875,7007518億6239万-4.94%16.331.74
12/224,4604,5004,4304,4800%665,2007485億2078万-5.66%16.251.73
12/214,4504,4904,4204,480-0.44%1,223,0007485億2078万-5.92%16.251.73
12/184,5404,7004,4904,500-1.96%1,616,2007518億6239万-5.82%16.331.74
12/174,6604,7004,5904,590+0.66%972,3007668億9964万-4.3%16.651.78
12/164,5004,5904,5004,560+2.7%827,2007618億8722万-5.2%16.551.77
12/154,5004,5304,4404,440-1.77%922,4007418億3756万-7.96%16.111.72
12/144,5204,5504,4504,520-3%1,373,2007552億400万-6.69%16.41.75
12/114,6004,7004,5704,660+0.22%1,124,5007785億9527万-3.96%16.911.8
12/104,6704,7004,6404,650-1.48%826,5007769億2447万-4.22%16.871.8
12/094,7004,7604,6904,720-0.21%1,668,4007886億2011万-2.86%17.131.83
12/084,8404,8504,7204,730-1.66%1,078,4007902億9091万-2.69%17.161.83
12/074,8404,8604,8004,810+0.84%705,0008036億5735万-1.17%17.451.86
12/044,8104,8104,7604,770-2.25%965,3007969億7413万-2.13%17.311.85
12/034,9004,9104,8504,880-0.61%846,6008153億5299万+0.04%17.711.89
12/024,9704,9804,8904,910-1.41%1,236,4008203億6541万+0.61%17.811.9
12/014,9105,0004,8904,980+1.84%1,178,1008320億6104万+1.97%18.071.93
11/304,8604,8904,8404,890+0.62%1,044,8008170億2380万+0.2%17.741.89
11/274,8704,9104,8604,860-0.41%780,1008120億1138万-0.25%17.631.88
11/264,8904,9204,8404,8800%878,9008153億5299万+0.23%17.711.89
11/254,9004,9204,8504,880-1.41%1,165,6008153億5299万+0.43%17.711.89
11/244,9004,9604,8804,950+1.43%937,1008270億4863万+2.08%17.961.92
11/204,9404,9404,8504,880-1.61%1,308,3008153億5299万+0.83%17.711.89
11/194,9204,9804,9104,960+2.06%1,284,5008287億1943万+2.65%181.92
11/184,9204,9404,8504,860-0.61%859,4008120億1138万+0.83%17.631.88
11/174,8804,9204,8704,890+1.88%865,5008170億2380万+1.56%17.741.89
11/164,7404,8204,7204,800-1.44%754,4008019億8655万-0.23%17.421.86
11/134,8804,9104,8404,870-1.81%1,064,7008136億8219万+1.37%17.671.89
11/124,9104,9804,8604,960+0.2%863,3008287億1943万+3.51%181.92
11/114,9605,0204,9304,950+0.81%1,412,4008270億4863万+3.69%17.961.92
11/104,8704,9304,8304,910-0.2%1,453,1008203億6541万+3.37%17.811.9
11/094,8004,9404,7804,920+3.8%1,860,0008220億3621万+4.24%17.851.91
11/064,7404,7804,7104,740+0.42%667,4007919億6172万+1.04%17.21.84
11/054,6804,7304,6604,720-0.84%1,255,8007886億2011万+1.16%17.131.83
11/044,8304,8704,7404,7600%1,351,5007953億333万+2.67%17.271.84