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→4
2016
03/31790808783800+0.95%32,4001011億2683万+6.67%7.370.85
03/30781793781793+0.32%10,4001001億7877万+6.38%7.30.84
03/29785795785790-1.25%24,800998億6275万+6.61%7.280.84
03/28775800775800+1.75%12,8001011億2683万+8.55%7.370.85
03/25794794780786-0.16%8,000993億8872万+7.12%7.250.83
03/24790796781788+0.64%26,000995億4673万+7.73%7.260.83
03/23790790775783-1.42%15,600989億1468万+7.49%7.210.83
03/22768794764794+4.44%23,2001003億3678万+9.48%7.310.84
03/18750764749760+1.4%27,600960億7049万+5.26%70.81
03/17735750735750+2.32%23,600947億4320万+4.39%6.910.79
03/16732733728733+1.24%18,000925億9426万+2.3%6.750.78
03/15747747706724-3.11%47,600914億5658万+1.19%6.670.77
03/14747747744747-0.03%10,000943億9558万+4.15%6.880.79
03/11743747738747+0.74%4,800944億2718万+4.04%6.880.79
03/10736742730742+2.52%8,400937億3193万+3.13%6.830.79
03/09729729723723-0.82%5,200914億2498万+0.31%6.670.77
03/08736736723729-0.07%31,600921億8343万+0.86%6.720.77
03/07726731725730+0.52%15,200922億4663万+0.66%6.720.77
03/04716726716726+1.36%26,000917億7260万0%6.690.77
03/03715718708716+0.21%15,600905億4012万-1.61%6.60.76
03/02714720709715+0.21%38,400903億5050万-2.09%6.590.76
03/01728728713713-1.96%46,000901億6089万-2.43%6.570.76
02/29719730719728+1.25%15,600919億6221万-0.48%6.70.77
02/26706723706719+1.81%12,400908億2454万-1.71%6.620.76
02/25685714685706+3.29%47,200892億1283万-3.19%6.50.75
02/24690690683683-0.91%117,200863億6864万-6.4%6.30.72
02/23704704688690-2.06%64,800871億5869万-5.68%6.350.73
02/22713714704704-1.3%78,000889億9161万-3.83%6.490.75
02/19724724712713-1.52%28,800901億6089万-2.56%6.570.76
02/18725728723724+1.65%12,400915億5139万-1.19%6.670.77
02/17719725712713+0.18%38,000900億6609万-2.93%6.570.76
02/16699711699711+2.19%40,800899億807万-3.23%6.550.75
02/15700700681696+2.39%19,200879億8034万-5.56%6.410.74
02/12688688676680-2.4%66,800859億2621万-8.02%6.260.72
02/10728736686697-0.64%25,600880億4355万-6.13%6.420.74
02/09776776683701-9.84%32,800886億1239万-5.78%6.460.74
02/08774783774778+0.81%56,800982億8264万+4.22%7.160.82
02/05778779763771-0.8%46,800974億9259万+3.52%7.110.82
02/04779783778778-0.32%45,200982億8264万+4.5%7.160.82
02/03784784776780+0.48%47,600985億9866万+4.98%7.190.83
02/02779783775776-0.32%54,400981億2463万+4.48%7.150.82
02/01770783765779+1.8%57,200984億4065万+4.95%7.180.83
01/29770771756765-0.65%94,000967億253万+3.1%7.050.81
01/28759774759770+1.48%61,200973億3458万+3.49%7.10.82
01/27744764744759+2.02%66,000959億1248万+1.85%6.990.8
01/26717744717744+3.69%46,400940億1635万-0.3%6.850.79
01/25712718705717+0.77%55,600906億6653万-4.11%6.610.76
01/22688715688712+3.83%56,000899億7128万-5.23%6.560.75
01/21720721686686-4.36%73,200866億5305万-9.08%6.320.73
01/20718723707717-0.17%51,600906億332万-5.32%6.610.76
01/19724724699718-0.86%154,400907億6133万-5.65%6.620.76
01/18695731695724+4.21%24,800915億5139万-5.2%6.670.77
01/15739741695695-5.92%89,600878億5394万-9.27%6.40.74
01/14747747734739-1.07%41,600933億8431万-3.93%6.810.78
01/13747749738747+0.03%46,400943億9558万-3.02%6.880.79
01/12748755743747-0.63%40,800943億6398万-3.3%6.880.79
01/08750751750751+0.17%62,000949億6442万-2.69%6.920.8
01/07751751746750-0.17%20,000948億641万-2.85%6.910.8
01/067537547467510%49,600949億6442万-2.56%6.920.8
01/05753754746751-0.17%15,200949億6442万-2.56%6.920.8
01/04751756749753+0.17%14,400951億2243万-2.27%6.930.8
2015
12/30750751746751+1.18%8,400949億6442万-2.44%7.010.81
12/29733754733743-1.49%78,800938億5834万-3.45%6.920.8
12/28766766739754-1.95%38,800952億8044万-1.98%7.030.81
12/25771771769769+0.49%800971億7657万+0.1%7.170.82
12/24770770765765-1.92%2,400967億253万-0.13%7.130.82
12/22799800780780-2.5%52,000985億9866万+2.09%7.270.84
12/21805805795800-0.62%44,8001011億2683万+4.99%7.460.86
12/18795805793805+1.26%32,8001017億5888万+6.06%7.510.86
12/17793796788795+0.63%28,4001004億9479万+5.16%7.410.85
12/16779790779790+1.77%14,800998億6275万+5.05%7.370.85
12/15785785775776-0.8%21,200981億2463万+3.5%7.240.83
12/14784784781783-0.16%48,800989億1468万+4.61%7.30.84
12/11793800784784-1.42%58,000990億7269万+5.06%7.310.84
12/10793818789795+0.32%82,8001004億9479万+6.85%7.410.85
12/09794799783793-0.31%82,0001001億7877万+6.95%7.390.85
12/08770798770795+3.58%55,6001004億9479万+7.58%7.410.85
12/077717737667680%58,400970億1856万+4.14%7.160.82
12/04776783764768-2.23%87,200970億1856万+4.14%7.160.82
12/03753785753785+4.67%58,800992億3071万+6.51%7.320.84
12/02744751744750+0.84%42,400948億641万+1.9%6.990.8
12/01735745735744+1.22%97,600940億1635万+0.92%6.940.8
11/30741745733735-1.01%83,600928億7868万-0.44%6.850.79
11/27738745735742+0.64%66,800938億2674万+0.44%6.920.8
11/26735744735738-0.71%43,600932億2630万-0.34%6.880.79
11/25740746738743+0.37%23,200938億8994万+0.24%6.930.8
11/24724740724740+2.28%36,400935億4232万-0.13%6.90.79
11/20729731724724-0.72%19,600914億5658万-2.49%6.750.78
11/19735735729729+0.34%2,800921億2022万-2.05%6.80.78
11/18728729726726+0.17%2,400918億420万-2.52%6.770.78
11/17723725719725+0.83%13,600916億4619万-2.82%6.760.78
11/16723723713719-0.48%20,000908億8774万-3.75%6.710.77
11/137237297227230%18,000913億3017万-3.54%6.740.78
11/12725730723723+0.66%15,600913億3017万-3.67%6.740.78
11/11735735710718-2.38%24,000907億2973万-4.55%6.690.77
11/10729736725735+0.89%16,800929億4188万-2.49%6.860.79
11/09737744726729+0.55%31,200921億2022万-3.35%6.80.78
11/06724725722725+0.42%10,800916億1459万-3.88%6.760.78
11/05729730714722-1.03%22,000912億3536万-4.15%6.730.77
11/04750750729729-2.77%26,800921億8343万-3.03%6.80.78