株価チャート

2015/08/10～2016/03/29

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
201810/1, 株式併合 2→1
2016
03/29892894876876-1.79%2,50060億716万0%66.570.66
03/28910910892892+1.59%1,50061億1688万+1.94%67.790.68
03/18878878878878-0.68%50060億2088万+0.46%66.720.66
03/17876892876884-0.9%3,00060億6202万+1.14%67.180.67
03/16882892882892-0.22%1,00061億1688万+2.18%67.790.68
03/15932932894894-1.97%2,50061億3060万+2.52%67.940.68
03/14904912904912+1.33%3,00062億5403万+4.71%69.310.69
03/11888900888900+1.35%1,00061億7174万+3.69%68.40.68
03/10888888888888+1.37%1,50060億8945万+2.42%67.480.67
03/04876876868876+0.23%2,00060億716万+1.15%66.570.66
03/03874874874874-0.23%50059億9345万+1.04%66.420.66
03/018768768768760%1,50060億716万+1.39%66.570.66
02/29876876876876+1.15%50060億716万+1.39%66.570.66
02/258828828668660%2,00059億3859万+0.35%65.810.66
02/22860866860866-2.04%1,00059億3859万+0.23%65.810.66
02/15876884876884+1.38%2,50060億6202万+2.31%67.180.67
02/12860872860872+1.4%2,00059億7973万+0.93%66.270.66
02/108608608608600%2,00058億9744万-0.46%65.360.65
02/05860860860860-0.46%50058億9744万-0.46%65.360.65
02/03852864852864+0.23%1,00059億2487万0%65.660.65
02/02862864862862-0.69%2,00059億1116万-0.35%65.510.65
02/018688688688680%3,50059億5230万+0.35%65.960.66
01/27866868866868+1.4%1,00059億5230万+0.35%65.960.66
01/26856856856856-0.23%50058億7001万-1.04%65.050.65
01/21858858858858-0.23%50058億8373万-0.81%65.20.65
01/208608608608600%50058億9744万-0.69%65.360.65
01/19860860860860-0.92%50058億9744万-0.69%65.360.65
01/18868868868868+0.46%50059億5230万+0.23%65.960.66
01/14872884862864-0.92%8,50059億2487万-0.23%65.660.65
01/13872874872872+1.4%4,00059億7973万+0.69%66.270.66
01/12854860854860+0.94%5,50058億9744万-0.69%65.360.65
01/08856856852852-0.93%1,00058億4258万-1.73%64.750.64
01/078608608608600%50058億9744万-0.81%65.360.65
01/068608608608600%5,00058億9744万-0.81%65.360.65
2015
12/258668668588600%2,00058億9744万-0.81%65.360.65
12/24864864858860+0.47%1,50058億9744万-0.92%65.360.65
12/22860860856856-1.38%2,00058億7001万-1.38%65.050.65
12/18874874868868-0.91%1,00059億5230万0%65.960.66
12/16876876876876-0.9%50060億716万+1.04%66.570.66
12/14872884872884+1.38%2,50060億6202万+1.96%67.180.67
12/118728728728720%7,00059億7973万+0.69%66.270.66
12/10864872864872+0.93%3,50059億7973万+0.81%66.270.66
12/09864864864864-0.46%4,00059億2487万-0.12%65.660.65
12/08868868868868-0.69%50059億5230万+0.46%65.960.66
12/04872874872874+0.69%1,00059億9345万+1.16%66.420.66
12/03866868866868+0.23%1,00059億5230万+0.58%65.960.66
12/028668668668660%50059億3859万+0.35%65.810.66
12/018668668668660%50059億3859万+0.35%65.810.66
11/308668668668660%50059億3859万+0.46%65.810.66
11/26866866866866-0.69%2,50059億3859万+0.46%65.810.66
11/25872872872872+0.46%50059億7973万+1.28%66.270.66
11/24868868868868+0.46%50059億5230万+0.93%65.960.66
11/19868868864864-0.23%1,50059億2487万+0.58%65.660.65
11/16860866860866-0.23%1,50059億3859万+0.81%65.810.66
11/128688688688680%2,00059億5230万+1.05%65.960.66
11/11868868868868+1.17%2,00059億5230万+1.17%65.960.66
11/10860860858858-0.23%5,50058億8373万0%65.20.65
11/09874874860860-1.38%3,00058億9744万+0.23%65.360.65
11/06872872872872+0.69%50059億7973万+1.63%66.270.66
11/05866866866866+0.7%50059億3859万+0.93%65.810.66
11/04860860860860-0.46%50058億9744万+0.35%65.360.65
11/02864864864864+0.93%50059億2487万+0.7%65.660.65
10/298568568568560%1,00058億7001万-0.23%65.050.65
10/28868868856856-1.38%2,00058億7001万-0.35%65.050.65
10/27854868854868+1.64%1,00059億5230万+1.05%65.960.66
10/26854854854854-0.47%50058億5630万-0.7%64.90.65
10/23858858858858+0.47%50058億8373万-0.23%65.20.65
10/22860864854854-0.7%1,50058億5630万-0.7%64.90.65
10/158608608608600%2,50058億9744万0%65.360.65
10/148608608488600%6,50058億9744万0%65.360.65
10/13864864860860+0.47%3,00058億9744万-0.12%65.360.65
10/098568568568560%1,00058億7001万-0.58%65.050.65
10/08856856856856+0.47%1,00058億7001万-0.7%65.050.65
10/07852852852852-0.47%50058億4258万-1.27%64.750.64
10/06854856854856+1.9%1,00058億7001万-0.93%65.050.65
10/02840840840840-1.18%2,50057億6029万-2.89%63.840.64
09/29850850850850-1.39%50058億2887万-1.96%64.60.64
09/28862862862862-0.23%3,00059億1116万-0.58%65.510.65
09/25864864864864+1.41%50059億2487万-0.58%65.660.65
09/24852852852852-0.23%50058億4258万-1.96%64.750.64
09/16854854854854-0.7%2,50058億5630万-1.84%64.90.65
09/15850860850860-0.69%1,00058億9744万-1.26%65.360.65
09/148668668668660%4,00059億3859万-0.69%65.810.66
09/11852866852866+2.12%1,50059億3859万-0.69%65.810.66
09/10848850848848-2.75%5,50058億1515万-2.86%64.440.64
09/09860872860872-0.46%1,50059億7973万-0.23%66.270.66
09/08876876876876-0.23%50060億716万+0.23%66.570.66
09/07878878878878+1.62%1,50060億2088万+0.57%66.720.66
09/04866866864864-0.69%1,00059億2487万-1.03%65.660.65
08/31868870868870+0.46%1,00059億6602万-0.34%66.120.66
08/28866866866866+1.17%1,00059億3859万-0.8%65.810.66
08/27856856856856+0.23%50058億7001万-1.95%65.050.65
08/24854854854854-1.84%1,50058億5630万-2.29%64.90.65
08/21872872870870-0.46%2,00059億6602万-0.46%66.120.66
08/208748748748740%50059億9345万0%66.420.66
08/198748748728740%1,50059億9345万0%66.420.66
08/18874874874874-0.23%50059億9345万+0.11%66.420.66
08/128768768768760%2,50060億716万+0.34%66.570.66
08/11884884876876-1.13%3,50060億716万+0.34%66.570.66
08/10878886878886+0.91%2,50060億7574万+1.61%67.330.67