株価チャート

2015/10/13～2016/03/31

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
201610/1, 株式併合 5→1
2016
03/312,4652,4652,4502,450-1.61%1,80057億8264万-6.17%11.970.46
03/302,4902,4902,4502,4900%2,60058億7705万-4.93%12.170.47
03/292,5402,5752,4502,490-10.75%8,20058億7705万-5.36%12.170.47
03/282,7852,7902,7852,790+0.72%3,60065億8513万+5.52%13.630.52
03/242,7902,7902,7702,770-0.72%60065億3792万+4.77%13.540.52
03/232,7802,7902,7802,790+2.39%60065億8513万+5.36%13.630.52
03/172,7252,7252,7252,7250%40064億3171万+2.91%13.320.51
03/142,7252,7252,7252,7250%1,40064億3171万+2.83%13.320.51
03/112,7052,7252,7052,725+0.18%60064億3171万+2.75%13.320.51
03/102,7202,7202,7202,7200%40064億1991万+2.56%13.290.51
03/082,7202,7202,7202,7200%20064億1991万+2.49%13.290.51
03/072,7202,7202,7202,720+3.82%60064億1991万+2.41%13.290.51
03/042,6202,6202,6202,620+1.95%20061億8388万-1.28%12.80.49
03/032,5702,5702,5702,570-2.28%60060億6587万-3.31%12.560.48
03/022,6502,6502,6302,630+3.14%80062億749万-1.24%12.850.49
02/252,5502,5502,5502,550+0.39%20060億1867万-4.53%12.460.48
02/242,5402,5402,5402,5400%40059億9506万-5.29%12.410.48
02/232,5402,5402,5402,540-0.59%40059億9506万-5.68%12.410.48
02/222,5552,5552,5552,555+0.2%40060億3047万-5.72%12.490.48
02/182,5002,5502,5002,550+3.66%40060億1867万-6.32%12.460.48
02/172,4602,4602,4602,460-1.6%20058億624万-10.12%12.020.46
02/162,5002,5002,5002,500-3.66%1,60059億65万-9.35%12.220.47
02/152,4502,5952,4502,595+6.13%1,40061億2488万-6.59%12.680.49
02/122,4652,4652,4002,445-5.96%2,40057億7084万-12.49%11.950.46
02/102,6002,6002,5002,600-1.89%2,00061億3668万-7.67%12.710.49
02/092,6502,6502,6502,650-5.36%80062億5469万-6.43%12.950.5
02/052,8002,8002,8002,8000%20066億873万-1.48%13.680.53
02/042,8002,8002,8002,8000%40066億873万-1.55%13.680.53
02/032,8002,8002,8002,800-2.1%20066億873万-1.65%13.680.53
02/022,8602,8602,8602,860+1.96%20067億5035万+0.32%13.980.54
02/012,8752,8752,8052,805+1.08%40066億2053万-1.65%13.710.53
01/292,7752,7752,7752,7750%20065億4973万-2.84%13.560.52
01/282,7752,7752,7752,775+1.83%1,40065億4973万-3.01%13.560.52
01/272,7352,7352,7252,725-1.62%60064億3171万-4.79%13.320.51
01/262,7702,7752,7702,7700%60065億3792万-3.28%13.540.52
01/252,7352,7702,7352,770+3.55%40065億3792万-3.35%13.540.52
01/222,6802,6802,6752,675-0.93%40063億1370万-6.73%13.070.5
01/212,7152,7152,7002,700-0.55%1,00063億7271万-5.99%13.190.51
01/202,7252,7252,7152,715-3.72%40064億811万-5.57%13.270.51
01/182,8202,8202,8202,820-0.18%20066億5594万-2.05%13.780.53
01/152,8252,8252,8252,825+0.71%20066億6774万-1.88%13.810.53
01/142,9002,9002,8052,805-5.71%1,00066億2053万-2.54%13.710.53
01/132,9002,9752,9002,975+4.02%40070億2178万+3.33%14.540.56
01/122,9253,0002,8602,860-2.22%1,40067億5035万-0.45%13.980.54
01/082,8552,9252,8302,925-2.17%60069億376万+1.85%14.290.55
01/072,9902,9902,9902,9900%60070億5718万+4.25%14.610.56
01/052,9902,9902,9502,990-0.33%60070億5718万+4.44%14.610.56
01/043,0003,0003,0003,0000%20070億8078万+5.01%14.660.56
2015
12/302,9903,0002,9903,000+0.33%1,60070億8078万+5.3%14.660.56
12/292,9902,9902,9902,990+3.1%80070億5718万+5.28%14.610.56
12/282,9002,9002,9002,900+1.75%1,00068億4476万+2.44%14.170.55
12/252,8502,8502,8502,850-0.87%20067億2675万+0.85%13.930.54
12/242,8752,9152,8752,875-0.52%1,20067億8575万+1.84%14.050.54
12/222,8052,9002,8052,890-0.34%80068億2116万+2.52%14.130.54
12/212,9002,9002,9002,9000%20068億4476万+3.02%14.170.55
12/182,8852,9002,8852,900+0.35%1,00068億4476万+3.17%14.170.55
12/172,8952,8952,8852,890+3.03%80068億2116万+3.03%14.130.54
12/162,8402,8552,8052,805+0.54%60066億2053万+0.18%13.710.53
12/152,7902,7902,7902,790-0.71%40065億8513万-0.29%13.640.53
12/142,8152,8152,7902,810-0.18%1,40066億3233万+0.36%13.730.53
12/112,8152,8152,8152,815+1.26%20066億4414万+0.57%13.760.53
12/102,7802,7802,7802,7800%80065億6153万-0.71%13.590.52
12/092,8102,8102,7802,780-1.07%1,40065億6153万-0.71%13.590.52
12/082,8052,8102,8052,8100%40066億3233万+0.39%13.730.53
12/072,8152,8152,7752,810-0.18%2,60066億3233万+0.54%13.730.53
12/042,8252,8252,8152,815-0.18%80066億4414万+0.75%13.760.53
12/032,8352,8352,8202,820-0.53%40066億5594万+1%13.780.53
12/022,8252,8352,8252,835+0.53%40066億9134万+1.72%13.860.53
12/012,8402,8902,8202,820-0.7%2,80066億5594万+1.4%13.780.53
11/302,8302,8402,8302,840-1.05%60067億314万+2.27%13.880.53
11/272,8702,8752,8702,870+1.77%1,00067億7395万+3.61%14.030.54
11/252,8702,8802,8202,8200%2,20066億5594万+2.1%13.780.53
11/242,8202,8202,8202,820+1.81%1,00066億5594万+2.29%13.780.53
11/192,7702,7702,7702,770+0.18%40065億3792万+0.73%13.540.52
11/182,7652,7652,7652,765-0.36%40065億2612万+0.69%13.510.52
11/172,8002,8002,7752,775+0.36%40065億4973万+1.2%13.560.52
11/162,7652,7652,7652,765-0.72%40065億2612万+1.02%13.510.52
11/132,7852,7852,7852,7850%20065億7333万+1.94%13.610.52
11/122,7852,7852,7852,785-0.36%20065億7333万+2.13%13.610.52
11/112,7902,7952,7902,795+1.27%40065億9693万+2.72%13.660.53
11/102,7602,7752,7552,760+0.18%2,00065億1432万+1.66%13.490.52
11/092,8002,8002,7552,755+0.18%1,20065億252万+1.62%13.470.52
11/062,7502,7502,7502,750-3.51%60064億9072万+1.7%13.440.52
11/052,8652,8652,8502,850+2.7%40067億2675万+5.63%13.930.54
11/042,8452,8452,7502,775-2.97%1,60065億4973万+3.28%13.560.52
11/022,8602,8602,8602,860+3.62%20067億5035万+6.56%13.980.54
10/302,7602,8102,7602,760+0.18%80065億1432万+2.99%13.490.52
10/292,7652,7652,7552,755+1.47%40065億252万+2.8%13.470.52
10/282,8002,8002,7152,715-3.04%1,20064億811万+1.27%13.270.51
10/272,7952,8002,7952,800+2%80066億873万+4.32%13.690.53
10/262,7502,7502,7452,745+1.29%80064億7892万+2.31%13.420.52
10/232,7102,7102,7102,710+0.74%20063億9631万+0.86%13.250.51
10/222,6702,6902,6702,690-0.55%40063億4910万+0.04%13.150.51
10/212,6702,7052,6552,705+1.12%60063億8451万+0.45%13.220.51
10/202,6752,6752,6752,675+0.19%40063億1370万-0.85%13.070.5
10/192,6752,6802,6702,670-0.37%2,00063億190万-1.29%13.050.5
10/162,6802,6802,6802,680+1.13%40063億2550万-1.25%13.10.5
10/152,6852,6852,6502,650-1.3%2,20062億5469万-2.65%12.950.5
10/142,6852,6852,6852,685+1.32%60063億3730万-1.79%13.120.51
10/132,6502,6502,6502,650+0.19%1,40062億5469万-3.39%12.950.5