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
20196/1, 株式分割 1→2
2016
03/312,6002,8452,5602,575+0.78%712,800247億3030万+10.33%24.622.7
03/302,5352,6102,5102,555+1.39%232,200245億3822万+10.65%24.422.68
03/292,4682,5402,4652,520+0.2%108,200242億208万+10.57%24.092.65
03/282,5502,5702,4782,515-0.59%208,800241億5406万+11.68%24.042.64
03/252,3702,5452,3702,530+8.12%578,200242億9812万+13.71%24.192.66
03/242,2802,3702,2782,340+3.08%225,800224億7336万+6.51%22.372.46
03/232,3032,3082,2582,270-1.52%81,600218億108万+4.42%21.72.38
03/222,3132,3432,2982,305+0.77%99,800221億3722万+7.06%22.032.42
03/182,2782,3132,2482,288+0.11%129,600219億6915万+7.29%21.872.4
03/172,2782,3002,2602,285+0.44%130,200219億4514万+8.55%21.842.4
03/162,3002,3252,2632,275-2.57%122,800218億4910万+9.17%21.752.39
03/152,3782,3852,3032,335-1.79%171,600224億2534万+13.02%22.322.45
03/142,3702,4082,3552,378+1.82%153,600228億3351万+15.81%22.732.5
03/112,3502,3852,3282,335-1.79%191,600224億2534万+14.69%22.322.45
03/102,3182,3932,2902,378+4.16%209,400228億3351万+17.58%22.732.5
03/092,3252,3602,2582,283-3.08%247,000219億2113万+13.5%21.822.4
03/082,3982,4082,2782,355-2.38%236,000226億1742万+17.46%22.512.47
03/072,4002,4182,3682,413+1.69%171,200231億6965万+21.11%23.062.53
03/042,3552,3732,3182,373+1.82%205,000227億8549万+20.19%22.682.49
03/032,2682,3432,2532,330+2.42%252,400223億7732万+19.12%22.272.45
03/022,2732,3232,2502,275+3.64%330,400218億4910万+17.33%21.752.39
03/012,2202,2352,1452,1950%193,600210億8078万+14.09%20.982.3
02/292,1502,2652,1502,195+3.42%476,600210億8078万+14.62%20.982.3
02/261,9902,1601,9902,123+10.12%518,400203億8449万+11.48%20.292.23
02/251,9632,0131,8931,928-1.03%256,400185億1171万+1.93%18.432.02
02/241,8381,9751,8201,948+7.45%468,800187億379万+3.21%18.622.04
02/231,8681,8731,8101,813-1.36%56,200174億725万-3.9%17.331.9
02/221,8331,8601,8181,838+0.41%40,200176億4735万-2.78%17.571.93
02/191,8081,8381,7951,830-0.68%60,000175億7532万-3.43%17.491.92
02/181,8251,8751,8031,843+4.54%102,200176億9537万-3.03%17.611.93
02/171,7351,8151,7351,763+1.29%137,400169億2705万-7.67%16.851.85
02/161,7431,8031,7351,740-1.97%156,400167億1096万-9.28%16.631.83
02/151,7701,7931,6801,775+8.9%168,400170億4710万-8.13%16.971.86
02/121,5551,7351,5551,630-7.65%229,600156億5452万-16.28%15.581.71
02/101,8451,8581,7081,765-3.16%163,200169億5106万-10.45%16.871.85
02/091,8901,9131,8101,823-8.65%219,200175億329万-8.42%17.421.91
02/081,9352,0051,9101,995+1.27%120,800191億5998万-0.65%19.072.09
02/051,9302,0031,9251,970-0.51%148,400189億1988万-2.48%18.832.07
02/042,0902,1001,9801,980-5.94%132,400190億1592万-2.56%18.932.08
02/032,0902,1402,0582,105-1.41%214,400202億1642万+2.98%20.122.21
02/022,0602,1782,0502,135+5.43%287,000205億454万+4.15%20.412.24
02/012,0352,0682,0032,025+3.32%180,400194億4810万-1.41%19.362.13
01/291,9131,9751,8651,960+2.75%168,800188億2384万-5.36%18.742.06
01/281,8951,9351,8801,908-0.52%77,800183億1963万-8.64%18.232
01/271,9401,9531,8901,918+0.79%101,800184億1567万-9.08%18.332.01
01/261,9101,9301,8901,903-2.69%76,000182億7161万-10.72%18.192
01/251,9551,9981,9201,955+1.03%137,400187億7582万-9.32%18.692.05
01/221,8581,9481,8181,935+8.1%195,000185億8374万-11.16%18.52.03
01/211,8151,9351,7901,790-1.78%238,800171億9116万-18.71%17.111.88
01/201,9151,9351,8151,823-5.81%187,000175億329万-18.46%17.421.91
01/191,9331,9531,9051,935+1.04%74,600185億8374万-14.46%18.52.03
01/181,8881,9331,8881,915-2.17%112,400183億9166万-16.3%18.312.01
01/151,9882,0281,9401,958+0.26%146,800187億9983万-15.48%18.712.05
01/142,0002,0001,9081,953-5.56%219,800187億5181万-16.74%18.672.05
01/132,0532,0832,0302,068+4.29%122,800198億5627万-12.8%19.762.17
01/122,0802,1131,9601,983-5.93%211,600190億3993万-17.19%18.952.08
01/082,1182,1732,1002,108-1.75%187,200202億4043万-12.99%20.152.21
01/072,2152,2282,1252,145-3.7%256,400206億58万-12.23%20.512.25
01/062,2502,2952,2182,228-0.56%276,600213億9291万-9.38%21.292.34
01/052,2452,3202,2402,240-0.78%238,000215億1296万-9.35%21.412.35
01/042,3002,3052,2302,258-1.63%194,000216億8103万-9.08%21.582.37
2015
12/302,3002,3082,2582,295+0.22%147,200220億4118万-7.79%21.942.41
12/292,2502,2982,1602,290+0.88%250,800219億9316万-8.14%21.892.4
12/282,2632,3002,2402,270+1%125,000218億108万-8.95%21.72.38
12/252,2252,2802,2052,248+0.67%215,000215億8499万-9.81%21.492.36
12/242,4582,4602,2252,233-9.16%465,800214億4093万-10.49%21.342.34
12/222,4152,4802,4102,458+3.26%255,400236億183万-1.58%23.492.58
12/212,4102,4382,3282,380-2.36%305,600228億5752万-4.23%22.752.5
12/182,4752,5352,4202,438-1.52%262,000234億975万-1.63%23.32.56
12/172,5802,5952,4682,475-1.98%269,600237億6990万+0.32%23.662.6
12/162,5652,5852,5152,525+0.4%165,600242億5010万+3.15%24.142.65
12/152,5402,5702,5002,515-0.59%131,200241億5406万+3.37%24.042.64
12/142,5002,5602,5002,530-2.69%225,200242億9812万+4.55%24.192.66
12/112,5402,6002,5202,600+3.59%193,400249億7040万+8.33%24.852.73
12/102,5352,5552,5052,510-2.9%178,600241億604万+5.6%23.992.63
12/092,5752,6252,5602,585-1.15%167,400248億2634万+9.58%24.712.71
12/082,7002,7002,5502,615-2.24%260,000251億1446万+11.85%252.75
12/072,6602,7002,6202,675+2.49%269,200256億9070万+15.6%25.572.81
12/042,5752,6602,5702,610-0.76%236,200250億6644万+14.12%24.952.74
12/032,7002,7352,6302,630-2.59%399,400252億5852万+16.27%25.142.76
12/022,6652,7052,6102,700+1.69%451,800259億3080万+20.81%25.812.83
12/012,5002,6802,4982,655+6.73%599,800254億9862万+20.19%25.382.79
11/302,5402,5402,4632,488-2.64%380,600238億8995万+13.95%23.782.61
11/272,5702,6452,5302,555+0.59%682,600245億3822万+18.12%24.422.68
11/262,5002,7102,5002,540+5.5%1,384,600243億9416万+18.64%24.282.67
11/252,3552,4102,3352,408+0.73%224,000231億2163万+13.78%23.012.53
11/242,2982,3902,2902,390+4.71%336,800229億5356万+13.97%22.852.51
11/202,2902,3082,2302,283+1.33%249,800219億2113万+9.79%21.822.4
11/192,2952,2982,2302,253-1.85%310,000216億3301万+9.03%21.532.36
11/182,3252,3332,2752,295-0.43%346,600220億4118万+11.84%21.942.41
11/172,2002,3232,1932,305+6.22%566,800221億3722万+13.05%22.032.42
11/162,1882,2002,1652,170-1.92%141,800208億4068万+7.27%20.742.28
11/132,1402,2252,1352,213+2.67%355,400212億4885万+9.97%21.152.32
11/122,0252,1932,0252,155+8.02%595,400206億9662万+7.97%20.62.26
11/112,0802,1051,9801,995-6.78%438,600191億5998万+0.76%19.072.09
11/102,1782,1782,1332,140-2.28%238,200205億5256万+8.74%20.462.25
11/092,0552,2082,0532,190+6.96%486,600210億3276万+12.48%20.942.3
11/062,0402,0552,0152,048+0.86%80,000196億6419万+6.47%19.572.15
11/052,0302,0682,0152,030-0.61%149,000194億9612万+6.67%19.412.13
11/042,0552,0702,0252,043-0.61%136,400196億1617万+8.47%19.532.14