株価チャート

2015/10/14～2016/03/10

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 2→1
2016
03/10592602588596+0.68%30,000147億4114万+2.94%19.260.47
03/09590592582592+0.34%18,500146億4221万+2.42%19.140.47
03/08588596584590-0.34%19,000145億9274万+2.08%19.070.47
03/07590596572592+0.34%24,000146億4221万+2.25%19.140.47
03/045905945905900%12,500145億9274万+2.08%19.070.47
03/03588590586590+1.37%10,500145億9274万+2.25%19.070.47
03/02586590582582+1.75%25,000143億9487万+1.04%18.810.46
03/01574586570572-0.35%18,000141億4754万-0.52%18.490.45
02/29570578568574+1.77%30,500141億9700万0%18.550.45
02/26576576560564-2.08%21,000139億4967万-1.57%18.230.45
02/25560580560576+1.77%17,500142億4647万+0.52%18.620.46
02/24564576560566+0.35%18,500139億9914万-1.05%18.290.45
02/23576582562564-2.76%28,500139億4967万-1.4%18.230.45
02/22590590574580-1.69%31,500143億4541万+1.4%18.750.46
02/19590590578590-0.34%22,500145億9274万+3.33%19.070.47
02/18588596582592+3.5%31,500146億4221万+3.68%19.140.47
02/17572580564572+1.42%16,000141億4754万+0.35%18.490.45
02/16556586556564-0.35%27,000139億4967万-1.05%18.230.45
02/15580580562566+4.04%19,000139億9914万-0.88%18.290.45
02/12560576544544-4.9%36,000134億5500万-5.06%17.580.43
02/10594594564572-1.72%18,500141億4754万-0.52%18.490.45
02/09586592576582-3.96%34,000143億9487万+0.87%18.810.46
02/08580612576606+5.21%41,500149億8848万+4.84%19.590.48
02/05576586572576+0.35%11,500142億4647万-0.52%18.620.46
02/04580580570574-1.37%11,000141億9700万-1.03%18.550.45
02/03584584576582-2.68%12,500143億9487万0%18.810.46
02/02598598590598+0.34%13,000147億9061万+2.75%19.330.47
02/01580596580596+3.83%26,000147億4114万+2.23%19.260.47
01/29562574562574+1.41%6,500141億9700万-1.71%18.550.45
01/28562568558566+0.71%15,000139億9914万-3.41%18.290.45
01/27560566560562+1.81%13,500139億20万-4.58%18.170.44
01/26556558552552-1.78%10,500136億5287万-6.76%17.840.44
01/25558562558562+1.08%4,000139億20万-5.55%18.170.44
01/22554558546556+2.58%23,500137億5180万-7.02%17.970.44
01/21550560542542-2.52%30,500134億553万-9.67%17.520.43
01/20572572556556-2.11%21,500137億5180万-8.1%17.970.44
01/19572572560568+0.71%21,000140億4860万-6.58%18.360.45
01/18560568558564-0.7%21,500139億4967万-7.84%18.230.45
01/15578580566568-0.35%19,500140億4860万-7.64%18.360.45
01/14572574570570-2.06%22,500140億9807万-7.92%18.420.45
01/13576590576582+1.04%8,500143億9487万-6.43%18.810.46
01/12592600576576-2.7%33,500142億4647万-7.99%18.620.46
01/08596606592592-1.33%38,000146億4221万-6.03%19.140.47
01/07608608596600-1.32%23,500148億4007万-5.06%19.390.47
01/06626626604608-1.62%16,500150億3794万-4.1%19.650.48
01/05614618610618+1.31%21,500152億8528万-2.68%19.980.49
01/04614616606610-0.65%9,500150億8741万-4.09%19.720.48
2015
12/30616618612614-0.32%11,500151億8634万-3.76%19.850.49
12/29608618608616+0.33%11,000152億3581万-3.6%19.910.49
12/28604618604614+3.02%13,000151億8634万-4.06%19.850.49
12/25606606590596-2.61%48,500147億4114万-6.88%19.270.47
12/24624624612612-1.29%23,000151億3688万-4.38%19.780.48
12/22622624616620-1.27%24,000153億3474万-3.13%20.040.49
12/21636636626628-1.26%30,500155億3261万-1.72%20.30.5
12/18644644632636-0.31%22,500157億3048万-0.31%20.560.5
12/17640654636638+0.31%45,500157億7995万+0.16%20.620.51
12/16632642622636+2.25%40,500157億3048万+0.16%20.560.5
12/15626630622622-0.64%21,500153億8421万-1.89%20.110.49
12/14630642626626-2.8%38,500154億8314万-1.11%20.240.5
12/11640654640644-0.62%47,500159億2835万+2.06%20.820.51
12/10654654644648-0.92%34,500160億2728万+3.18%20.950.51
12/09648656644654-0.3%25,000161億7568万+4.47%21.140.52
12/08660660650656-0.61%13,000162億2515万+5.47%21.20.52
12/07660664656660+0.92%36,500163億2408万+6.62%21.330.52
12/04654670648654-2.39%43,000161億7568万+6.17%21.140.52
12/03664670662670+0.3%32,000165億7142万+9.3%21.660.53
12/02650676648668+2.77%103,000165億2195万+9.69%21.590.53
12/01640652634650+0.62%51,500160億7675万+7.44%21.010.51
11/306306506266460%65,000159億7781万+7.31%20.880.51
11/27644650642646+0.31%36,500159億7781万+7.85%20.880.51
11/26652652640644-1.23%59,000159億2835万+8.05%20.820.51
11/25636658634652+1.56%76,000161億2621万+9.95%21.080.52
11/24642650634642+0.63%74,000158億7888万+8.81%20.750.51
11/20614638614638+4.93%126,500157億7995万+8.69%20.620.51
11/19598608598608+1.67%26,000150億3794万+4.11%19.650.48
11/18598604594598-0.99%36,500147億9061万+2.57%19.330.47
11/17604606598604+0.33%39,500149億3901万+3.78%19.520.48
11/16594604592602+0.33%23,000148億8954万+3.79%19.460.48
11/13606606596600-1.32%15,000148億4007万+3.63%19.390.47
11/12602608600608+1%25,000150億3794万+5.37%19.650.48
11/11602604598602+0.67%15,000148億8954万+4.7%19.460.48
11/10602602592598-0.99%16,500147億9061万+4.18%19.330.47
11/09598606596604+3.07%54,000149億3901万+5.59%19.520.48
11/06574588574586+2.09%34,500144億9381万+2.81%18.940.46
11/05572578572574-1.03%24,000141億9700万+0.88%18.550.45
11/04576580576580+1.4%21,500143億4541万+2.11%18.750.46
11/02578578572572-1.04%16,000141億4754万+0.88%18.490.45
10/30578580576578+1.05%19,000142億9594万+1.94%18.680.46
10/29578578572572-0.35%17,000141億4754万+1.06%18.490.45
10/285745765725740%9,500141億9700万+1.41%18.550.45
10/275745765725740%10,000141億9700万+1.59%18.550.45
10/265785785725740%13,000141億9700万+1.59%18.550.45
10/23576576572574+0.35%16,000141億9700万+1.77%18.550.45
10/22568572568572-0.35%2,500141億4754万+1.42%18.490.45
10/21568574568574+1.06%11,500141億9700万+1.95%18.550.45
10/20570574568568-0.35%15,500140億4860万+0.89%18.360.45
10/19572572566570-0.35%9,500140億9807万+1.24%18.430.45
10/16570572564572+0.35%13,500141億4754万+1.78%18.490.45
10/15564572564570+0.35%19,000140億9807万+1.6%18.430.45
10/14576576568568-1.05%20,500140億4860万+1.25%18.360.45