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
03/311,2901,3001,2701,270-1.55%3,70076億7756万-2.23%32.670.35
03/301,3101,3101,2901,290-2.27%3,50077億9847万-0.62%33.180.36
03/291,3201,3201,3201,320-2.22%2,40079億7983万+1.69%33.960.36
03/281,3601,3601,3201,350+0.75%11,20081億6119万+4.01%34.730.37
03/251,3501,3501,3401,3400%6,90081億73万+3.4%34.470.37
03/241,3401,3601,3201,340+0.75%10,00081億73万+3.47%34.470.37
03/231,3401,3401,3301,330-0.75%4,10080億4028万+2.94%34.210.37
03/221,3401,3501,3201,340+0.75%7,40081億73万+3.96%34.470.37
03/181,3301,3401,3101,330+0.76%8,00080億4028万+3.42%34.210.37
03/171,3401,3501,3201,320-0.75%5,20079億7983万+3.13%33.960.36
03/161,3401,3401,3301,3300%2,90080億4028万+4.15%34.210.37
03/151,3301,3301,3201,330+0.76%5,50080億4028万+4.23%34.210.37
03/141,3201,3501,3201,320+2.33%9,50079億7983万+3.37%33.960.36
03/111,2901,3101,2901,290-0.77%8,50077億9847万+0.94%33.180.36
03/101,2801,3101,2801,300+1.56%6,30078億5892万+1.56%33.440.36
03/091,2801,2801,2701,2800%3,70077億3801万-0.16%32.930.35
03/081,2901,3001,2701,280-2.29%4,70077億3801万-0.47%32.930.35
03/071,3101,3101,3001,3100%3,60079億1937万+1.39%33.70.36
03/041,2701,3101,2701,310+3.15%12,30079億1937万+1.31%33.70.36
03/031,2601,2801,2601,2700%7,80076億7756万-1.85%32.670.35
03/021,2501,2701,2501,270+3.25%4,70076億7756万-2.08%32.670.35
03/011,2401,2401,2301,2300%3,00074億3575万-5.24%31.640.34
02/291,2601,2701,2301,230-0.81%8,40074億3575万-5.46%31.640.34
02/261,2601,2801,2401,240-1.59%10,00074億9620万-4.83%31.90.34
02/251,2601,2601,2401,260+1.61%6,80076億1711万-3.23%32.410.35
02/241,2601,2701,2401,240-3.88%13,20074億9620万-4.76%31.90.34
02/231,3201,3401,2801,290-2.27%6,10077億9847万-1%33.180.36
02/221,2901,3301,2901,320+2.33%3,60079億7983万+1.38%33.960.36
02/191,3201,3401,2801,290-2.27%5,40077億9847万-0.92%33.180.36
02/181,3101,3401,3001,320+3.94%5,20079億7983万+1.38%33.960.36
02/171,2601,3001,2601,270+0.79%2,90076億7756万-2.38%32.670.35
02/161,2401,2801,2401,260+0.8%4,60076億1711万-3.15%32.410.35
02/151,2101,2701,2001,250+5.93%7,30075億5665万-4.07%32.150.34
02/121,1801,2401,1801,180-6.35%10,10071億3348万-9.65%30.350.33
02/101,2901,2901,2201,260-3.08%6,20076億1711万-4.11%32.410.35
02/091,3401,3401,2901,300-4.41%5,10078億5892万-1.37%33.440.36
02/081,3401,3601,3401,360+1.49%1,60082億2164万+3.03%34.980.37
02/051,3401,3601,3401,340-0.74%2,90081億73万+1.44%34.470.37
02/041,3601,3701,3501,3500%2,00081億6119万+2.04%34.730.37
02/031,3701,3701,3501,350-2.17%2,40081億6119万+2.04%34.730.37
02/021,4001,4001,3801,380-2.13%2,10083億4255万+4.39%35.50.38
02/011,4001,4101,3801,410+4.44%7,20085億2391万+6.74%36.270.39
01/291,3601,3701,3501,350+0.75%1,70081億6119万+2.27%34.730.37
01/281,3301,3401,3101,340+0.75%6,00081億73万+1.36%34.470.37
01/271,3101,3501,3101,330+3.1%3,40080億4028万+0.45%34.210.37
01/261,2901,3301,2901,290-1.53%2,80077億9847万-2.79%33.180.36
01/251,3101,3401,2901,310+2.34%6,30079億1937万-1.65%33.70.36
01/221,2501,2801,2501,280+4.92%5,10077億3801万-4.12%32.930.35
01/211,2401,3201,2201,220-2.4%8,10073億7529万-8.96%31.380.34
01/201,2701,2801,2501,250-1.57%10,40075億5665万-7.27%32.150.34
01/191,2601,2801,2501,270-0.78%10,30076億7756万-6.13%32.670.35
01/181,2601,2801,2501,280-2.29%5,20077億3801万-5.74%32.930.35
01/151,3101,3301,3101,310+2.34%4,10079億1937万-3.96%33.70.36
01/141,3001,3001,2801,280-1.54%7,20077億3801万-6.43%32.930.35
01/131,3101,3401,3001,300+1.56%4,10078億5892万-5.32%33.440.36
01/121,3001,3101,2801,280-2.29%8,40077億3801万-7.11%32.930.35
01/081,3301,3401,3101,310-1.5%4,30079億1937万-5.42%33.70.36
01/071,3601,3601,3301,330-2.21%6,00080億4028万-4.32%34.210.37
01/061,3601,3801,3601,360-0.73%2,30082億2164万-2.44%34.980.37
01/051,3501,3701,3501,370+1.48%1,90082億8209万-1.86%35.240.38
01/041,3801,3901,3501,350-2.17%4,60081億6119万-3.43%34.730.37
2015
12/301,3901,3901,3801,380-0.72%70083億4255万-1.5%35.660.38
12/291,3501,3901,3501,390+2.21%5,00084億300万-0.93%35.920.38
12/281,3301,3601,2901,360+3.82%9,90082億2164万-3.2%35.150.38
12/251,3501,3501,3001,310-3.68%20,60079億1937万-6.96%33.850.36
12/241,3601,3701,3501,360-1.45%17,70082億2164万-3.68%35.150.38
12/221,3901,3901,3701,380-1.43%7,50083億4255万-2.4%35.660.38
12/211,3901,4101,3801,4000%14,10084億6345万-1.13%36.180.39
12/181,4001,4101,4001,4000%4,80084億6345万-1.13%36.180.39
12/171,4101,4101,4001,400-0.71%7,50084億6345万-1.34%36.180.39
12/161,4001,4101,4001,410+0.71%11,60085億2391万-0.77%36.440.39
12/151,4101,4101,4001,400-0.71%6,70084億6345万-1.55%36.180.39
12/141,4001,4101,3801,410+0.71%10,30085億2391万-0.98%36.440.39
12/111,3901,4001,3801,400+0.72%13,70084億6345万-1.69%36.180.39
12/101,3901,4001,3801,390-0.71%4,10084億300万-2.46%35.920.38
12/091,4101,4101,3801,400-0.71%14,10084億6345万-1.89%36.180.39
12/081,4101,4201,4101,4100%8,70085億2391万-1.33%36.440.39
12/071,4201,4201,4101,410-0.7%5,10085億2391万-1.47%36.440.39
12/041,4301,4301,4101,420-0.7%11,60085億8436万-0.84%36.70.39
12/031,4301,4401,4301,430-0.69%3,90086億4481万-0.28%36.960.4
12/021,4401,4401,4301,440+0.7%5,20087億527万+0.35%37.210.4
12/011,4201,4401,4201,4300%4,00086億4481万-0.35%36.960.4
11/301,4201,4301,4101,430+0.7%10,60086億4481万-0.42%36.960.4
11/271,4301,4301,4201,4200%5,10085億8436万-1.18%36.70.39
11/261,4301,4401,4201,4200%6,30085億8436万-1.25%36.70.39
11/251,4401,4401,4201,420-1.39%10,60085億8436万-1.32%36.70.39
11/241,4401,4401,4201,4400%9,80087億527万0%37.210.4
11/201,4301,4501,4201,440+1.41%10,50087億527万0%37.210.4
11/191,4401,4401,4101,420+0.71%9,30085億8436万-1.39%36.70.39
11/181,4201,4201,4101,410-0.7%7,10085億2391万-2.08%36.440.39
11/171,4201,4301,4101,4200%6,50085億8436万-1.53%36.70.39
11/161,4101,4201,4101,4200%2,30085億8436万-1.59%36.70.39
11/131,4301,4601,4201,420-2.74%9,90085億8436万-1.66%36.70.39
11/121,4601,4601,4501,460+0.69%2,50088億2617万+1.11%37.730.4
11/111,4301,4701,4301,450+0.69%6,10087億6572万+0.49%37.470.4
11/101,4501,4501,4201,4400%2,10087億527万-0.07%37.210.4
11/091,4101,4401,4101,440+1.41%9,40087億527万+0.14%37.210.4
11/061,4401,4401,4101,420-0.7%6,60085億8436万-1.11%36.70.39
11/051,4501,4501,4301,430-0.69%4,20086億4481万-0.28%36.960.4
11/041,4401,4501,4401,4400%2,50087億527万+0.7%37.210.4