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
202110/1, 株式分割 1→2
2016
03/31717738715724+1.12%84,600173億6400万+2.33%10.020.91
03/30721731712716-0.63%49,000171億7200万+1.35%9.910.9
03/29713723706720-0.48%57,600172億8000万+1.98%9.970.9
03/28719724714724+0.7%133,000173億6400万+2.48%10.020.91
03/25708721707719+1.48%56,400172億4400万+1.91%9.950.9
03/24705714705708-0.35%27,400169億9200万+0.28%9.810.89
03/23705711704711+1.36%39,200170億5200万+0.64%9.840.89
03/22701712696701+0.86%65,400168億2400万-0.71%9.710.88
03/18710710692695-1%74,000166億8000万-1.7%9.630.87
03/17712717700702-0.85%51,800168億4800万-0.71%9.730.88
03/16716730708708-1.6%45,000169億9200万-0.14%9.810.89
03/15714739714720+1.41%43,600172億6800万+1.48%9.970.9
03/14706715701710+0.85%55,800170億2800万-0.07%9.830.89
03/11695707688704-0.07%87,000168億8400万-1.19%9.750.88
03/10712712703704+0.21%45,800168億9600万-1.26%9.750.88
03/09701704698703-0.35%41,200168億6000万-1.75%9.730.88
03/087087157007050%72,600169億2000万-1.95%9.770.88
03/07704709701705+0.5%37,600169億2000万-2.35%9.770.88
03/04696704695702+0.14%35,200168億3600万-3.24%9.720.88
03/03697708697701+1.08%26,800168億1200万-3.65%9.70.88
03/02698704693693+0.73%48,600166億3200万-4.94%9.60.87
03/01696699687688-1.43%51,600165億1200万-5.62%9.530.86
02/29711714698698-1.27%62,600167億5200万-4.51%9.670.87
02/26718718707707-0.84%45,200169億6800万-3.55%9.790.89
02/25705721705713+1.49%41,200171億1200万-2.6%9.880.89
02/24707716702703-1.06%40,600168億6000万-4.03%9.730.88
02/23715726708710-0.21%25,200170億4000万-3.01%9.840.89
02/22706720706712-1.18%25,000170億7600万-2.93%9.860.89
02/19734734709720+0.14%35,000172億8000万-1.77%9.970.9
02/18733733714719+0.63%38,800172億5600万-1.91%9.960.9
02/17721726706715-0.9%37,600171億4800万-2.66%9.90.89
02/16716731708721+1.19%68,000173億400万-1.77%9.990.9
02/15741741712713+1.21%84,200171億-3.06%9.870.89
02/12712720701704-5.06%75,600168億9600万-4.48%9.750.88
02/10745754731742+1.85%94,600177億9600万+0.34%10.270.93
02/09729750711728-2.08%34,200174億7200万-1.75%10.090.91
02/08727755727744-0.07%23,200178億4400万+0.07%10.30.93
02/05745753731744+0.27%33,800178億5600万-0.13%10.310.93
02/04743756742742-2.05%24,600178億800万-0.67%10.280.93
02/03773775755758-3.26%28,400181億8000万+1.13%10.490.95
02/02791791781783-1.14%32,400187億9200万+4.26%10.850.98
02/01786799786792+2.86%30,400190億800万+5.46%10.970.99
01/29769770749770+0.85%26,000184億8000万+2.53%10.670.96
01/28734768723764+3.81%62,000183億2400万+1.53%10.580.96
01/27725740720736+3.37%22,600176億5200万-2.45%10.190.92
01/26725738709712-3.85%40,400170億7600万-6.01%9.860.89
01/25749749738740+1.3%17,200177億6000万-2.89%10.250.93
01/22697732696731+5.18%48,000175億3200万-4.38%10.120.91
01/21702713695695-1.07%68,200166億6800万-9.57%9.620.87
01/20715723702702-2.36%62,200168億4800万-9.3%9.730.88
01/19732732712719+0.7%38,200172億5600万-7.7%9.960.9
01/18716718704714-0.97%29,800171億3600万-9.04%9.890.89
01/15731737718721-1.03%27,200173億400万-8.73%9.990.9
01/14736736716729-1.89%53,000174億8400万-8.48%10.090.91
01/13729752728743+3.63%33,000178億2000万-7.3%10.290.93
01/12735736717717-3.5%36,200171億9600万-10.99%9.930.9
01/08740756740743-1.26%34,200178億2000万-8.45%10.290.93
01/07765775750752-2.08%50,400180億4800万-7.73%10.420.94
01/06785785766768-1.22%36,400184億3200万-6.23%10.640.96
01/05770786770778-0.32%29,000186億6000万-5.3%10.770.97
01/04787795775780-2.26%54,400187億2000万-5.34%10.810.98
2015
12/30795808795798+0.69%22,600191億5200万-3.27%11.061
12/29801803793793-0.75%31,800190億2000万-4.06%10.980.99
12/28798815794799+0.25%36,400191億6400万-3.45%11.061
12/25779799765797+1.85%66,600191億1600万-3.69%11.041
12/24794799782782-1.51%164,200187億6800万-5.44%10.830.98
12/22802808792794-1.55%21,200190億5600万-4.11%110.99
12/21800809788807-0.74%72,000193億5600万-2.71%11.171.01
12/18828828808813-0.37%43,600195億-1.99%11.261.02
12/17820823812816+0.18%33,000195億7200万-1.63%11.31.02
12/16815824811814+0.06%41,200195億3600万-1.81%11.281.02
12/15817820810814-1.27%51,000195億2400万-1.51%11.271.02
12/14811826810824-1.02%43,200197億7600万0%11.421.03
12/11830844829833-1.13%58,200199億8000万+1.28%11.531.04
12/10849850840842-0.94%33,800202億800万+2.93%11.671.05
12/09848857837850+0.29%32,400204億+4.29%11.781.06
12/08865865844848-2.02%49,200203億4000万+4.37%11.741.06
12/07868884865865+0.99%106,600207億6000万+6.66%11.981.08
12/04854860847857-0.29%55,000205億5600万+6%11.871.07
12/03848863846859+0.47%53,800206億1600万+6.58%11.91.08
12/02840856835855+1.48%75,400205億2000万+6.48%11.851.07
12/01840848840843+0.3%50,400202億2000万+5.18%11.671.06
11/30833845833840+0.84%25,600201億6000万+5.13%11.641.05
11/27844847833833-0.48%37,600199億9200万+4.52%11.541.04
11/26819838819837+2.32%53,200200億8800万+5.28%11.61.05
11/25821823813818-0.24%23,000196億3200万+3.28%11.331.02
11/24808820805820+1.23%44,400196億8000万+3.67%11.361.03
11/20801814801810+0.25%25,600194億4000万+2.66%11.221.01
11/19813813798808+0.25%36,800193億9200万+2.67%11.191.01
11/18807813805806-0.43%18,400193億4400万+2.68%11.171.01
11/17798812798810+1.38%23,200194億2800万+3.38%11.221.01
11/16798803786799-1.48%14,600191億6400万+2.24%11.061
11/13815818803811-0.8%40,400194億5200万+4.04%11.231.01
11/12808819791817+1.18%87,200196億800万+5.42%11.321.02
11/11753810753808+6.88%127,800193億8000万+4.6%11.191.01
11/10753769753756-1.31%26,000181億3200万-1.76%10.470.95
11/09760768752766+0.86%38,600183億7200万-0.33%10.610.96
11/06750761748759+1.88%26,800182億1600万-0.91%10.520.95
11/05760761741745-3.18%64,600178億8000万-2.36%10.320.93
11/04787787767770-0.97%30,200184億6800万+1.12%10.660.96