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 2→1
2016
03/31616616600600-0.99%64,500178億7657万+11.94%13.520.81
03/30598620598606+1.34%57,000180億5534万+13.91%13.660.81
03/29566602566598+1.7%84,000178億1698万+13.26%13.480.8
03/28550590550588+7.3%138,000175億1904万+12%13.250.79
03/255405585365480%69,000163億2727万+4.98%12.350.74
03/24552552548548-1.08%9,500163億2727万+5.18%12.350.74
03/23550554550554+0.36%8,500165億603万+6.74%12.480.74
03/22544552544552+1.85%12,500164億4645万+6.77%12.440.74
03/18540548538542-0.73%27,000161億4850万+5.45%12.210.73
03/17536556536546+1.49%21,000162億6768万+6.85%12.30.73
03/16542542538538+0.75%7,500160億2933万+5.7%12.120.72
03/15528546528534+1.14%31,500159億1015万+5.33%12.030.72
03/14526528526528+1.93%11,500157億3138万+4.14%11.90.71
03/115085305085180%68,000154億3344万+2.37%11.670.7
03/10512518512518+1.17%14,500154億3344万+2.37%11.670.7
03/09512514506512-0.78%10,000152億5467万+0.99%11.540.69
03/085125205025160%31,500153億7385万+1.38%11.630.69
03/075185185145160%13,500153億7385万+1.18%11.630.69
03/04504518504516+0.78%13,000153億7385万+0.98%11.630.69
03/03502512502512+1.99%12,000152億5467万0%11.540.69
03/02504512500502+1.21%32,500149億5673万-1.95%11.310.67
03/01506508496496-1.98%17,500147億7797万-3.13%11.180.67
02/29518518506506-0.78%22,500150億7591万-1.36%11.40.68
02/26504512504510+1.59%21,500151億9509万-0.78%11.490.69
02/25500504486502+0.4%23,000149億5673万-2.14%11.310.67
02/24494506494500+0.81%17,500148億9714万-2.53%11.270.67
02/23516520496496-4.62%39,000147億7797万-3.5%11.180.67
02/22524528514520-1.52%28,500154億9303万+0.97%11.720.7
02/19506544506528+1.93%86,500157億3138万+2.33%11.90.71
02/18506528502518+3.6%24,500154億3344万+0.39%11.670.7
02/17482506480500+2.04%43,500148億9714万-3.47%11.270.67
02/16482502482490+0.41%23,500145億9920万-5.77%11.040.66
02/15482496482488+4.27%16,000145億3961万-6.69%110.66
02/12480498468468-4.49%36,000139億4372万-11.2%10.550.63
02/10502508482490-0.81%36,000145億9920万-7.89%11.040.66
02/09504510492494-5.73%24,500147億1838万-7.66%11.130.66
02/08508524504524+3.15%29,500156億1221万-2.78%11.810.7
02/05516528504508-4.51%16,000151億3550万-6.27%11.450.68
02/04536544530532-0.75%12,500158億5056万-2.56%11.990.71
02/03534552530536-2.19%27,500159億6974万-2.19%12.080.72
02/02560568548548-2.14%20,000163億2727万-0.36%12.350.74
02/01574574556560+3.32%43,500166億8480万+1.63%12.620.75
01/29536546520542+2.65%41,000161億4850万-1.81%12.210.73
01/28518534510528+1.93%32,500157億3138万-4.69%11.90.71
01/27508520508518+4.02%22,500154億3344万-7%11.670.7
01/26512516496498-4.96%32,000148億3755万-11.23%11.220.67
01/25534546520524+1.16%19,500156億1221万-7.42%11.810.7
01/22508522498518+5.28%38,000154億3344万-8.96%11.670.7
01/21510516492492-2.38%32,000146億5879万-14.14%11.090.66
01/20524526504504-3.45%30,500150億1632万-12.65%11.360.68
01/19532532520522-0.76%19,500155億5262万-10.31%11.760.7
01/18518528512526-1.5%26,000156億7179万-10.09%11.850.71
01/15542552534534-1.11%21,500159億1015万-9.34%12.030.72
01/14550552538540-4.26%47,000160億8891万-8.94%12.170.73
01/13556574556564+2.17%13,500168億398万-5.69%12.710.76
01/12570570550552-3.83%32,000164億4645万-8.15%12.440.74
01/08576584570574-0.69%23,500171億192万-5.28%12.930.77
01/07582582572578-0.69%20,000172億2110万-5.25%13.020.78
01/06592592570582-0.34%25,500173億4027万-5.21%13.110.78
01/05582588574584+0.34%15,000173億9986万-5.5%13.160.78
01/04598598580582-3.64%22,000173億4027万-6.28%13.110.78
2015
12/30608608596604+0.67%37,000179億9575万-3.21%13.660.81
12/29590602590600+1.69%25,000178億7657万-4.31%13.570.81
12/28576592576590+1.37%49,500175億7863万-6.2%13.350.8
12/25574584570582+0.34%39,000173億4027万-7.91%13.160.78
12/24586590576580-1.02%36,000172億8069万-8.52%13.120.78
12/22590592582586-1.01%34,500174億5945万-7.86%13.260.79
12/21602602582592-2.31%66,000176億3822万-7.21%13.390.8
12/186066146066060%30,500180億5534万-5.31%13.710.82
12/17616618604606-1.62%42,500180億5534万-5.46%13.710.82
12/16602616602616+2.33%24,500183億5328万-4.05%13.930.83
12/15618620602602-2.9%30,500179億3616万-6.23%13.620.81
12/14608624608620+1.97%31,500184億7246万-3.73%14.020.84
12/11598610598608-0.33%59,500181億1493万-5.88%13.750.82
12/10614618606610-1.29%40,000181億7451万-5.86%13.80.82
12/09624624612618-1.28%46,500184億1287万-4.92%13.980.83
12/08638638624626-1.26%55,500186億5122万-3.84%14.160.84
12/07648652632634-2.16%37,500188億8958万-2.61%14.340.86
12/04642654642648-0.92%26,000193億670万-0.31%14.660.87
12/03664680654654-2.39%84,500194億8546万+0.77%14.790.88
12/02678678670670-0.89%25,500199億6217万+3.72%15.160.9
12/01680686674676-0.59%30,000201億4094万+4.97%15.290.91
11/30676680670680+0.89%50,000202億6012万+5.92%15.380.92
11/27672676666674+0.6%36,500200億8135万+5.48%15.250.91
11/26662672662670+1.52%63,000199億6217万+5.35%15.160.9
11/25668672658660-0.3%134,000196億6423万+4.27%14.930.89
11/24664668650662-0.3%68,000197億2382万+4.91%14.970.89
11/20660666652664+1.22%89,500197億8341万+5.56%15.020.9
11/19638656636656+3.47%90,000195億4505万+4.79%14.840.88
11/18636640630634-0.31%18,500188億8958万+1.44%14.340.86
11/17638638628636+1.6%40,500189億4917万+1.92%14.390.86
11/16626630620626-1.57%16,000186億5122万+0.32%14.160.84
11/13626638626636+0.32%25,500189億4917万+1.92%14.390.86
11/12638638630634+0.32%19,500188億8958万+1.6%14.340.86
11/11638638626632+1.28%38,000188億2999万+1.44%14.30.85
11/10658658622624-4.59%63,000185億9163万+0.16%14.110.84
11/09660660642654-0.3%43,000194億8546万+4.98%14.790.88
11/06660660638656-1.8%62,500195億4505万+5.47%14.840.88
11/05660670658668+1.52%69,000199億258万+7.57%15.110.9
11/04650660650658+2.49%67,500196億464万+6.47%14.880.89