株価チャート

2015/10/22～2016/03/31

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
20214/1, 株式分割 1→5
201710/1, 株式併合 10→1
2016
03/31458458458458-0.43%50031億4669万-0.65%27.570.77
03/30460460460460+1.77%4,00031億6043万-0.22%27.690.77
03/29446454446452-3%3,50031億546万-1.74%27.210.76
03/28468470464466-0.85%11,50032億165万+1.3%28.050.78
03/25472472470470+0.43%7,00032億2913万+2.17%28.290.79
03/24468468468468+0.43%2,00032億1539万+1.96%28.170.78
03/23468468466466-0.85%2,50032億165万+1.75%28.050.78
03/22468470468470+0.86%3,00032億2913万+2.84%28.290.79
03/184644664644660%1,50032億165万+2.19%28.050.78
03/17464466464466-0.43%2,00032億165万+2.19%28.050.78
03/164684704664680%5,00032億1539万+2.86%28.170.78
03/15468468466468+0.86%3,00032億1539万+3.08%28.170.78
03/11462464462464+0.87%1,50031億8791万+2.2%27.930.78
03/10456460456460+0.44%2,50031億6043万+1.32%27.690.77
03/09458458458458-0.43%50031億4669万+0.88%27.570.77
03/084624624604600%4,50031億6043万+1.32%27.690.77
03/07460460460460-0.43%50031億6043万+1.32%27.690.77
03/04460462460462+0.87%1,00031億7417万+1.76%27.810.77
03/03456458456458+1.33%8,00031億4669万+0.88%27.570.77
03/024504524504520%3,00031億546万-0.66%27.210.76
03/014524524524520%1,00031億546万-0.66%27.210.76
02/29456458442452-0.44%4,50031億546万-0.88%27.210.76
02/26450456450454-0.44%3,00031億1921万-0.44%27.330.76
02/25456456456456+1.79%1,00031億3295万0%27.450.76
02/23448448448448-2.18%1,00030億7798万-1.97%26.970.75
02/22458458458458+0.88%50031億4669万0%27.570.77
02/19450454450454+0.89%1,00031億1921万-1.09%27.330.76
02/18454456450450-0.44%2,50030億9172万-2.17%27.090.75
02/174544544524520%1,50031億546万-1.95%27.210.76
02/16452452452452+1.35%1,50031億546万-2.16%27.210.76
02/15450450440446+1.36%5,00030億6424万-3.67%26.850.75
02/12444454438440-1.79%15,50030億2302万-5.38%26.490.74
02/10450450448448-0.44%2,50030億7798万-3.86%26.970.75
02/09454454450450-1.75%7,50030億9172万-3.64%27.090.75
02/08456458456458+1.78%1,50031億4669万-2.14%27.570.77
02/05456456450450-1.75%9,50030億9172万-4.05%27.090.75
02/04462462458458-0.43%9,50031億4669万-2.55%27.570.77
02/03460460460460-0.86%16,00031億6043万-2.13%27.690.77
02/024684684644640%4,50031億8791万-1.28%27.930.78
02/014644664644640%4,50031億8791万-1.49%27.930.78
01/29460464460464+0.87%5,00031億8791万-1.49%27.930.78
01/28460460458460-0.43%6,50031億6043万-2.34%27.690.77
01/274624744624620%4,00031億7417万-1.91%27.810.77
01/26462462462462-0.86%6,00031億7417万-1.91%27.810.77
01/25470470460466+1.3%6,50032億165万-1.06%28.050.78
01/224644644584600%8,00031億6043万-2.34%27.690.77
01/21470470460460-1.29%10,50031億6043万-2.34%27.690.77
01/20470470466466-0.85%6,50032億165万-1.06%28.050.78
01/19470470470470-2.08%1,00032億2913万-0.21%28.290.79
01/18472482466480-0.83%15,00032億9784万+1.91%28.90.8
01/15474484474484+2.11%1,50033億2532万+2.98%29.140.81
01/14476476472474-1.25%4,00032億5662万+1.07%28.540.79
01/13476482476480+0.84%5,00032億9784万+2.35%28.90.8
01/12484484476476-1.24%9,50032億7036万+1.71%28.660.8
01/08478482470482+0.84%16,50033億1158万+2.99%29.020.81
01/07480484478478-0.42%8,50032億8410万+2.36%28.780.8
01/06486486480480+0.42%5,50032億9784万+2.78%28.90.8
01/05478478476478+1.27%9,50032億8410万+2.58%28.780.8
01/04476476472472-0.84%3,00032億4287万+1.29%28.420.79
2015
12/30464476464476+2.59%3,00032億7036万+2.15%28.660.8
12/28464464464464-0.85%50031億8791万-0.43%27.930.78
12/25474474468468-0.85%2,00032億1539万+0.43%28.180.78
12/24472472468472+0.85%3,50032億4287万+1.29%28.420.79
12/22472472468468-0.43%2,50032億1539万+0.43%28.180.78
12/21468470466470+0.43%3,50032億2913万+0.86%28.30.79
12/18464468464468+0.86%4,00032億1539万+0.65%28.180.78
12/17466470460464+0.87%5,50031億8791万-0.43%27.930.78
12/164664664604600%4,00031億6043万-1.29%27.690.77
12/154604604604600%2,00031億6043万-1.29%27.690.77
12/14468468460460-1.29%8,50031億6043万-1.29%27.690.77
12/114664664664660%3,00032億165万0%28.050.78
12/104664664584660%6,50032億165万0%28.050.78
12/09464466464466+1.3%1,50032億165万0%28.050.78
12/08468468460460-0.43%6,50031億6043万-1.29%27.690.77
12/07468468462462+0.43%3,00031億7417万-0.86%27.810.77
12/04460460458460-0.86%4,50031億6043万-1.29%27.690.77
12/034644644644640%2,00031億8791万-0.43%27.930.78
12/02466466460464-0.43%9,50031億8791万-0.22%27.930.78
12/01466472464466-0.43%7,50032億165万+0.22%28.050.78
11/30470470466468-0.85%4,50032億1539万+0.86%28.180.78
11/27466472466472+1.29%3,00032億4287万+1.72%28.420.79
11/26470470466466-0.43%4,50032億165万+0.65%28.050.78
11/25468468466468+0.43%5,50032億1539万+1.08%28.180.78
11/24470470466466-0.85%4,50032億165万+0.87%28.050.78
11/19470470470470+0.43%1,50032億2913万+1.73%28.30.79
11/18464470464468-0.43%3,00032億1539万+1.52%28.180.78
11/17468470468470+0.43%3,00032億2913万+1.95%28.30.79
11/16464468460468-0.43%8,00032億1539万+1.74%28.180.78
11/13468470468470+1.29%1,00032億2913万+1.95%28.30.79
11/12464464464464-1.28%1,00031億8791万+0.65%27.930.78
11/10470470470470+0.86%50032億2913万+1.73%28.30.79
11/09470470466466+0.43%4,00032億165万+0.87%28.050.78
11/06464464464464-0.43%50031億8791万+0.43%27.930.78
11/05466466466466-0.43%50032億165万+0.87%28.050.78
11/024684684684680%50032億1539万+1.3%28.180.78
10/30468470464468+0.43%8,00032億1539万+1.3%28.180.78
10/29466466466466-0.43%1,00032億165万+0.87%28.050.78
10/26468468468468+1.74%2,50032億1539万+1.3%28.180.78
10/23460460460460+1.77%50031億6043万-0.43%27.690.77
10/22456456452452-0.88%1,00031億546万-2.16%27.210.76