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
201610/1, 株式併合 5→1
2016
03/312,2252,2252,2002,200-1.12%11,600333億3130万-4.56%12.750.59
03/302,2352,2352,2202,225-0.45%5,400337億1006万-3.51%12.890.59
03/292,2302,2352,2052,235-2.83%11,600338億6157万-3.04%12.950.6
03/282,2852,3002,2802,300+0.66%16,600348億4636万-0.17%13.330.61
03/252,2802,2952,2752,285+0.22%7,000346億1910万-0.65%13.240.61
03/242,3002,3002,2652,280-1.08%11,200345億4334万-0.83%13.210.61
03/232,3202,3202,3002,305-0.65%8,200349億2211万+0.48%13.360.62
03/222,3102,3202,2752,320+1.09%10,400351億4937万+1.35%13.440.62
03/182,3152,3152,2552,295-0.86%12,800347億7060万+0.53%13.30.61
03/172,3552,3852,3102,315-2.53%14,400350億7361万+1.76%13.420.62
03/162,3752,3902,3702,375-0.42%8,200359億8265万+4.63%13.760.63
03/152,3852,4002,3752,385+0.42%12,000361億3416万+5.25%13.820.64
03/142,3452,3802,3452,375+1.28%22,400359億8265万+5%13.760.63
03/112,3252,3652,3252,345-0.64%16,200355億2813万+3.81%13.590.63
03/102,3102,3602,3102,360+1.29%9,000357億5539万+4.47%13.680.63
03/092,3302,3502,3152,330-1.27%14,000353億87万+3.19%13.50.62
03/082,3652,3652,3252,360-0.21%7,800357億5539万+4.47%13.680.63
03/072,3652,3752,3452,365-0.84%11,800358億3114万+4.65%13.70.63
03/042,2802,4002,2752,385+3.92%12,200361億3416万+5.72%13.820.64
03/032,2852,3152,2852,295+0.44%14,600347億7060万+2%13.30.61
03/022,2852,3102,2602,285+1.11%6,200346億1910万+1.65%13.240.61
03/012,2302,2602,2302,260+1.8%7,200342億4033万+0.71%13.10.6
02/292,2952,2952,2202,220-2.42%10,600336億3431万-0.98%12.860.59
02/262,2552,2852,2552,275+1.11%5,600344億6759万+1.52%13.180.61
02/252,2402,2752,2402,250+0.67%14,800340億8883万+0.72%13.040.6
02/242,2052,2402,2052,235+1.82%12,200338億6157万+0.13%12.950.6
02/232,2002,2152,1952,195-0.23%4,800332億5554万-1.66%12.720.59
02/222,1802,2152,1802,200+0.23%4,200333億3130万-1.52%12.750.59
02/192,2702,2702,1652,195-3.09%10,400332億5554万-1.88%12.720.59
02/182,2152,2702,2152,265+4.38%8,200343億1608万+1.16%13.130.6
02/172,1752,1952,1502,170-0.23%8,800328億7678万-3.08%12.570.58
02/162,1402,2152,1402,175+0.23%10,400329億5253万-2.99%12.60.58
02/152,1152,1752,1102,170+4.33%6,400328億7678万-3.47%12.570.58
02/122,1802,1802,0802,080-5.67%16,000315億1323万-7.68%12.050.56
02/102,2552,2552,1952,205-2.43%16,200334億705万-2.61%12.780.59
02/092,2752,2852,2152,260-1.95%16,800342億4033万-0.48%13.10.6
02/082,2752,3052,2552,305+0.88%6,200349億2211万+1.32%13.360.62
02/052,3002,3002,2752,285-2.56%10,600346億1910万+0.31%13.240.61
02/042,3352,3552,2902,345+0.21%8,600355億2813万+2.81%13.590.63
02/032,3152,3402,3002,340-1.06%11,800354億5238万+2.59%13.560.62
02/022,3652,3902,3502,3650%10,200358億3114万+3.73%13.70.63
02/012,3202,3702,3152,365+3.73%13,400358億3114万+3.77%13.70.63
01/292,2352,2852,2352,280+1.79%5,000345億4334万+0.13%13.210.61
01/282,2352,2652,2252,240+0.22%8,400339億3732万-1.71%12.980.6
01/272,2052,2352,2002,235+2.05%7,200338億6157万-2.1%12.950.6
01/262,1902,1952,1852,190-0.23%6,200331億7979万-4.28%12.690.58
01/252,2202,2202,1752,1950%8,600332億5554万-4.36%12.720.59
01/222,1752,2052,1602,195+3.78%5,600332億5554万-4.57%12.720.59
01/212,1852,2052,1152,115-3.86%10,600320億4350万-8.32%12.260.56
01/202,2352,2352,2002,200-1.57%6,600333億3130万-5.05%12.750.59
01/192,2352,2502,2152,235+0.22%5,000338億6157万-3.83%12.950.6
01/182,2002,2602,2002,230-2.19%6,800337億8581万-4.25%12.920.6
01/152,2752,3052,2702,280+1.11%7,600345億4334万-2.31%13.210.61
01/142,2152,2652,2152,255-0.44%13,200341億6458万-3.55%13.070.6
01/132,2802,2802,2652,265+0.89%5,200343億1608万-3.29%13.130.6
01/122,2702,2752,2352,245-3.23%11,200340億1307万-4.35%13.010.6
01/082,3002,3252,2852,320+0.65%14,200351億4937万-1.36%13.440.62
01/072,3552,3552,3002,305-2.12%9,400349億2211万-2.16%13.360.62
01/062,3702,3752,3202,355-0.63%9,600356億7964万-0.21%13.650.63
01/052,3652,3752,3452,370+0.21%6,400359億690万+0.47%13.730.63
01/042,3702,3902,3352,365-0.21%7,600358億3114万+0.25%13.70.63
2015
12/302,3902,3902,3652,370+0.42%5,800359億690万+0.51%13.730.63
12/292,3302,3602,3302,360+0.85%3,600357億5539万+0.13%13.670.63
12/282,2852,3502,2852,340+0.86%5,000354億5238万-0.68%13.550.62
12/252,3152,3502,3152,320-0.85%9,000351億4937万-1.53%13.440.62
12/242,3252,3502,3202,340+0.65%11,800354億5238万-0.68%13.550.62
12/222,3152,3452,3152,3250%8,400352億2512万-1.32%13.470.62
12/212,3302,3402,3202,325-0.43%5,400352億2512万-1.32%13.470.62
12/182,3552,3852,3352,335-1.27%9,600353億7663万-0.89%13.530.62
12/172,3552,3652,3552,365+0.42%5,400358億3114万+0.34%13.70.63
12/162,3352,3602,3352,355+0.86%8,000356億7964万+0.04%13.640.63
12/152,3402,3552,3352,335-1.68%8,200353億7663万-0.72%13.530.62
12/142,3602,4052,3252,375+0.42%12,000359億8265万+1.02%13.760.63
12/112,3602,3702,3452,3650%15,200358億3114万+0.77%13.70.63
12/102,3602,3652,3452,365+0.42%8,200358億3114万+0.94%13.70.63
12/092,3652,3802,3502,355-0.42%7,800356億7964万+0.73%13.640.63
12/082,3802,3902,3602,365-0.42%7,800358億3114万+1.37%13.70.63
12/072,3652,3902,3602,375+0.42%10,800359億8265万+1.98%13.760.63
12/042,3352,3752,3352,365-0.42%11,000358億3114万+1.81%13.70.63
12/032,3452,3752,3452,375-0.42%7,600359億8265万+2.41%13.760.63
12/022,4102,4102,3702,385-0.63%7,200361億3416万+3.11%13.810.64
12/012,3952,4152,3752,400-0.21%16,200363億6141万+3.99%13.90.64
11/302,3502,4052,3402,405+2.34%12,000364億3717万+4.47%13.930.64
11/272,3502,3602,3502,3500%3,600356億389万+2.4%13.610.63
11/262,3352,3502,3352,350+0.21%7,200356億389万+2.58%13.610.63
11/252,3352,3552,3352,3450%4,600355億2813万+2.58%13.580.63
11/242,3402,3602,3252,345+0.43%6,000355億2813万+2.76%13.580.63
11/202,3252,3352,3152,3350%6,200353億7663万+2.55%13.530.62
11/192,3602,3602,3252,335-0.21%6,800353億7663万+2.73%13.530.62
11/182,3702,3702,3352,3400%3,600354億5238万+3.13%13.550.62
11/172,3352,3502,3102,340+1.3%13,200354億5238万+3.31%13.550.62
11/162,3302,3302,3002,310-1.07%6,200349億9786万+2.17%13.380.62
11/132,3202,3352,3102,335-0.43%9,000353億7663万+3.46%13.530.62
11/122,3052,3552,2952,345+1.74%12,600355億2813万+4.04%13.580.63
11/112,3052,3202,3002,3050%7,200349億2211万+2.49%13.350.62
11/102,2952,3052,2902,3050%7,400349億2211万+2.63%13.350.62
11/092,2752,3102,2752,305+1.54%15,400349億2211万+2.81%13.350.62
11/062,2652,2702,2602,270+0.44%4,600343億9184万+1.43%13.150.61
11/052,2502,2652,2502,260+0.44%7,400342億4033万+1.07%13.090.6
11/042,2352,2502,2352,250+0.67%10,600340億8883万+0.72%13.030.6