株価チャート

2015/10/30～2016/03/31

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 5→1
2016
03/31775775765765-0.65%1,40042億9930万-1.16%-0.56
03/30765785765770+1.32%4,00043億2740万-0.52%-0.57
03/297607607407600%3,00042億7120万-1.81%-0.56
03/28760760760760-1.3%1,60042億7120万-1.94%-0.56
03/25770775765770-0.65%2,40043億2740万-0.65%-0.57
03/24760775760775+1.97%4,20043億5550万0%-0.57
03/237657657607600%2,20042億7120万-1.94%-0.56
03/22760770760760-1.3%10,40042億7120万-1.94%-0.56
03/187707707657700%2,00043億2740万-1.03%-0.57
03/17775780770770-0.65%2,00043億2740万-1.28%-0.57
03/16780780775775-0.64%5,20043億5550万-1.02%-0.57
03/157807857807800%1,60043億8360万-0.64%-0.57
03/147857907807800%2,80043億8360万-1.14%-0.57
03/117757807757800%2,00043億8360万-1.64%-0.57
03/10775780775780+1.3%1,20043億8360万-2.26%-0.57
03/09780780770770-1.91%1,20043億2740万-4.23%-0.57
03/08795795770785-1.88%3,40044億1170万-2.97%-0.58
03/07800810800800+1.27%1,20044億9600万-1.6%-0.59
03/04780790775790+1.28%2,40044億3980万-3.19%-0.58
03/037857857807800%60043億8360万-4.53%-0.57
03/02790790780780+0.65%1,60043億8360万-4.76%-0.57
03/01775775775775-1.27%40043億5550万-5.6%-0.57
02/29770785770785+2.61%2,00044億1170万-4.73%-0.58
02/267707707657650%1,00042億9930万-7.38%-0.56
02/25770775765765-0.65%3,20042億9930万-7.72%-0.56
02/247707707657700%1,20043億2740万-7.45%-0.57
02/237757757707700%60043億2740万-7.78%-0.57
02/22775775770770-0.65%1,20043億2740万-8.11%-0.57
02/197757757757750%20043億5550万-7.85%-0.57
02/18780780775775+0.65%2,00043億5550万-8.39%-0.57
02/17775775765770+1.32%3,00043億2740万-9.41%-0.57
02/16815815750760-9.52%22,20042億7120万-11.11%-0.56
02/15835840795840+2.44%8,00047億2080万-2.44%-0.62
02/12820820800820-0.61%6,20046億840万-5.09%-0.6
02/10825825825825-2.37%2,40046億3650万-5.17%-0.61
02/09840850825845-2.31%3,20047億4890万-3.65%-0.62
02/08880880850865-1.7%1,00048億6130万-1.93%-0.64
02/05915915880880-3.83%5,20049億4560万-0.56%-0.65
02/04920925910915-1.61%3,60051億4230万+3.27%-0.67
02/03870955870930+5.08%17,80052億2660万+4.97%-0.68
02/02885885885885-1.67%40049億7370万-0.45%-0.65
02/01870900845900+5.26%2,60050億5800万+0.78%-0.66
01/29835865835855+3.64%3,60048億510万-4.68%-0.63
01/288308508258250%3,60046億3650万-8.33%-0.61
01/278408408258250%1,40046億3650万-8.54%-0.61
01/26850850825825-3.51%1,80046億3650万-8.74%-0.61
01/25860865855855+0.59%1,00048億510万-5.63%-0.63
01/22835900835850+3.03%3,00047億7700万-6.39%-0.62
01/21850850825825-2.94%60046億3650万-9.34%-0.61
01/20850855850850+1.8%1,80047億7700万-7%-0.62
01/18855855835835-2.34%3,80046億9270万-8.84%-0.61
01/15855865855855+0.59%1,80048億510万-6.96%-0.63
01/14865865850850-3.41%6,00047億7700万-7.81%-0.62
01/138958958758800%2,00049億4560万-4.86%-0.65
01/12890890870880-1.68%4,80049億4560万-5.07%-0.65
01/08895905895895-1.65%2,20050億2990万-3.66%-0.66
01/07910915910910-1.62%1,60051億1420万-2.36%-0.67
01/06965965925925-4.15%2,00051億9850万-0.86%-0.68
01/05975975940965-2.53%3,40054億2330万+3.43%-0.71
2015
12/309801,005980990+1.02%12,20055億6380万+6.45%-0.73
12/29945980940980+3.7%2,40055億760万+5.72%-0.72
12/28900950900945+3.85%4,40053億1090万+2.49%-0.69
12/259109208709100%9,40051億1420万-0.87%-0.67
12/24980980900910-8.08%17,20051億1420万-0.55%-0.67
12/221,0001,010980990-1%13,40055億6380万+8.43%-0.73
12/211,0151,0159751,000-0.5%15,80056億2000万+10.25%-0.73
12/189551,0209551,005+8.06%45,20056億4810万+11.42%-0.74
12/178851,030880930+7.51%56,40052億2660万+3.68%-0.68
12/168708708558650%6,60048億6130万-3.24%-0.64
12/15885885865865-2.26%4,60048億6130万-3.03%-0.64
12/14890890885885-2.21%5,20049億7370万-0.67%-0.65
12/11905905890905-0.55%8,00050億8610万+1.8%-0.66
12/109109158909100%8,00051億1420万+2.71%-0.67
12/099109209059100%6,60051億1420万+3.17%-0.67
12/08925925910910-0.55%2,60051億1420万+3.53%-0.67
12/07925935910915-1.08%5,80051億4230万+4.33%-0.67
12/049259259109250%2,20051億9850万+5.84%-0.68
12/03915925915925-0.54%1,80051億9850万+6.32%-0.68
12/02940940925930+0.54%2,00052億2660万+7.27%-0.68
12/01950950915925-3.65%5,40051億9850万+6.94%-0.68
11/30950960945960+2.67%2,60053億9520万+11.5%-0.71
11/27950950930935-1.06%5,20052億5470万+9.36%-0.69
11/26900945900945+6.18%13,60053億1090万+11.05%-0.69
11/25895895880890-1.11%2,20050億180万+5.2%-0.65
11/24860905855900+4.05%7,60050億5800万+6.76%-0.66
11/20845865830865+3.59%4,00048億6130万+2.98%-0.64
11/19850850830835-0.6%4,60046億9270万-0.36%-0.61
11/18845850835840-1.18%3,20047億2080万+0.24%-0.62
11/17850855845850+1.19%2,40047億7700万+1.31%-0.62
11/16915915840840-5.08%10,40047億2080万+0.12%-0.62
11/13915915885885-0.56%11,80049億7370万+5.48%-0.65
11/12840905830890+5.95%25,00050億180万+6.21%-0.65
11/11830845830840+1.2%2,40047億2080万+0.6%-0.62
11/10825835825830-0.6%1,60046億6460万-0.48%-0.61
11/09840840825835-0.6%2,80046億9270万0%-0.61
11/06820865815840+2.44%5,80047億2080万+0.48%-0.62
11/058208258208200%2,00046億840万-1.91%-0.6
11/04820825820820-0.61%2,00046億840万-1.91%-0.6
11/02830830825825-2.94%1,20046億3650万-1.55%-0.61
10/30830850825850+1.19%2,80047億7700万+1.07%-0.62