株価チャート

2015/10/30~2016/03/31

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 10→1
2016
03/312,0302,0302,0202,020+0.5%60036億4503万-2.18%10.911.13
03/301,9802,0101,9802,010+0.5%40036億2698万-2.66%10.851.13
03/291,9302,0001,9302,000-3.85%1,40036億894万-3.24%10.81.12
03/282,0802,0802,0702,0800%5,80037億5330万+0.58%11.231.17
03/252,0802,0802,0702,0800%2,00037億5330万+0.63%11.231.17
03/242,0802,0802,0802,080+0.48%1,10037億5330万+0.78%11.231.17
03/232,0702,0802,0702,0700%2,10037億3525万+0.39%11.181.16
03/222,0802,0802,0702,070-0.48%2,10037億3525万+0.39%11.181.16
03/182,0802,0802,0802,0800%70037億5330万+1.12%11.231.17
03/172,0802,0802,0802,0800%90037億5330万+1.36%11.231.17
03/162,0802,0802,0802,080+0.97%1,20037億5330万+1.51%11.231.17
03/152,0802,0802,0602,060-0.96%1,00037億1721万+0.64%11.121.16
03/142,0802,0802,0802,080+0.48%70037億5330万+1.66%11.231.17
03/112,0502,0802,0502,0700%90037億3525万+1.07%11.181.16
03/102,0802,0802,0602,070-0.48%40037億3525万+1.12%11.181.16
03/092,0702,0802,0702,080-0.48%20037億5330万+1.51%11.231.17
03/082,0602,0902,0502,090+0.48%80037億7134万+1.9%11.281.17
03/072,0702,0802,0602,080+0.97%70037億5330万+1.36%11.231.17
03/042,0602,0602,0602,0600%10037億1721万+0.49%11.121.16
03/032,0602,0602,0602,060-0.48%20037億1721万+0.49%11.121.16
03/022,0602,0702,0602,070+0.49%40037億3525万+0.93%11.181.16
03/012,0602,0702,0602,060-0.48%40037億1721万+0.54%11.121.16
02/292,0502,0702,0502,070+0.98%60037億3525万+1.17%11.181.16
02/262,0702,0702,0502,050-0.97%60036億9916万+0.24%11.071.15
02/252,0402,0702,0402,070+1.97%30037億3525万+1.22%11.181.16
02/242,0302,0502,0302,030-0.98%30036億6307万-0.78%10.961.14
02/232,0502,0502,0502,050+0.99%10036億9916万+0.1%11.071.15
02/222,1002,1002,0302,030-0.98%70036億6307万-1.07%10.961.14
02/182,0002,0501,9902,050+2.5%70036億9916万-0.19%11.071.15
02/172,0502,0502,0002,000-2.44%1,10036億894万-2.82%10.81.12
02/162,0502,0502,0502,0500%10036億9916万-0.58%11.071.15
02/152,0502,0502,0002,050+5.13%1,50036億9916万-0.77%11.071.15
02/121,9502,0001,9301,950-0.51%1,10035億1871万-5.8%10.531.1
02/102,0002,0201,9601,960-2%2,50035億3676万-5.68%10.581.1
02/092,0502,0502,0002,000-1.48%1,30036億894万-4.12%10.81.12
02/082,0602,0602,0302,030-0.98%40036億6307万-2.92%10.961.14
02/052,1202,1202,0402,050-3.3%70036億9916万-2.15%11.071.15
02/042,1302,1302,1202,120+3.41%50038億2547万+1.1%11.451.19
02/032,0502,0602,0502,050-3.3%1,30036億9916万-2.24%11.071.15
02/022,1302,1302,1202,120-0.47%30038億2547万+0.95%11.451.19
02/012,1002,1302,1002,130+1.43%60038億4352万+1.33%11.51.2
01/292,0802,1002,0702,100+3.45%70037億8939万-0.1%11.341.18
01/282,0202,0302,0202,030-1.93%30036億6307万-3.47%10.961.14
01/272,0302,0702,0302,070-0.96%20037億3525万-1.8%11.181.16
01/262,0902,0902,0902,090+3.98%40037億7134万-1.04%11.281.17
01/252,0102,0402,0102,010+0.5%30036億2698万-4.92%10.851.13
01/221,9802,0301,9802,000-1.48%1,70036億894万-5.66%10.81.12
01/212,0602,0802,0002,030-1.46%3,00036億6307万-4.52%10.961.14
01/202,1302,1302,0602,060-1.44%1,10037億1721万-3.33%11.121.16
01/192,0902,0902,0902,0900%10037億7134万-2.15%11.281.17
01/182,0802,0902,0702,090-1.88%1,10037億7134万-2.25%11.281.17
01/152,1002,1302,1002,130+1.43%50038億4352万-0.51%11.51.2
01/142,1402,1402,0802,100-2.33%1,80037億8939万-1.96%11.341.18
01/132,1102,1502,1102,150+2.38%20038億7961万+0.23%11.611.21
01/122,1102,1302,1002,100-1.41%2,40037億8939万-2.1%11.341.18
01/082,1402,1502,1102,130-1.84%60038億4352万-0.79%11.51.2
01/062,1302,1702,1102,170+0.93%1,50039億1570万+1.12%11.721.22
01/052,1702,1802,1502,1500%1,00038億7961万+0.28%11.611.21
01/042,1602,1602,1302,150+0.94%1,70038億7961万+0.33%11.611.21
2015
12/302,1302,1302,1102,1300%60038億4352万-0.51%11.51.2
12/292,1002,1402,1002,130+1.43%40038億4352万-0.47%11.51.2
12/282,1102,1102,1002,100-0.94%1,20037億8939万-1.78%11.341.18
12/252,1202,1202,1102,1200%70038億2547万-0.8%11.451.19
12/242,1402,1402,1202,120-1.85%90038億2547万-0.75%11.451.19
12/222,1702,1702,1202,160+0.47%1,10038億9765万+1.12%11.661.21
12/212,1702,1702,1502,150+1.42%40038億7961万+0.75%11.611.21
12/182,1602,1602,1202,120-1.4%2,00038億2547万-0.61%11.451.19
12/172,2002,2002,1502,150-0.92%60038億7961万+0.84%11.611.21
12/162,1502,1702,1502,170+0.93%30039億1570万+1.83%11.721.22
12/152,1502,1502,1502,1500%20038億7961万+1.03%11.611.21
12/142,1602,1602,1502,150-0.46%30038億7961万+1.18%11.611.21
12/112,1802,1802,1502,160+0.93%30038億9765万+1.84%11.661.21
12/102,1502,1802,1402,140-1.83%50038億6156万+1.13%11.551.2
12/092,1802,1802,1402,180+1.4%50039億3374万+3.17%11.771.22
12/082,1802,2002,1502,150-0.46%2,60038億7961万+1.9%11.611.21
12/072,1602,1602,1602,160+0.47%20038億9765万+2.56%11.661.21
12/042,1502,1502,1502,150-1.38%10038億7961万+2.28%11.611.21
12/032,1402,1802,1402,180+0.93%80039億3374万+3.91%11.771.22
12/022,1602,1602,1502,160+0.93%1,80038億9765万+3.2%11.661.21
12/012,1302,1502,1302,140+0.94%2,70038億6156万+2.44%11.551.2
11/302,1202,1202,1202,1200%60038億2547万+1.68%11.451.19
11/272,1102,1202,1102,1200%20038億2547万+1.87%11.451.19
11/262,1002,1202,1002,120+0.95%50038億2547万+2.02%11.451.19
11/252,1002,1002,1002,100+0.48%30037億8939万+1.25%11.341.18
11/242,0802,0902,0802,090+0.48%50037億7134万+0.92%11.281.17
11/202,0802,0802,0802,0800%40037億5330万+0.58%11.231.17
11/192,0902,0902,0802,080-1.42%50037億5330万+0.78%11.231.17
11/182,1102,1102,1102,1100%10038億743万+2.38%11.391.18
11/172,1102,1102,1102,110-0.47%10038億743万+2.53%11.391.18
11/162,1202,1202,0802,1200%40038億2547万+3.26%11.451.19
11/132,1402,1402,1202,120+1.92%60038億2547万+3.52%11.451.19
11/122,0702,0802,0502,080-2.35%1,90037億5330万+1.86%11.231.17
11/112,0602,1602,0602,130+1.91%2,20038億4352万+4.62%11.51.2
11/102,0802,1002,0802,090+0.48%1,10037億7134万+3.01%11.281.17
11/092,0502,0902,0502,080+1.46%80037億5330万+2.72%11.231.17
11/062,0402,0502,0402,0500%40036億9916万+1.49%11.071.15
11/052,0502,0502,0502,050-0.49%10036億9916万+1.69%11.071.15
11/042,1002,1002,0602,060-1.9%1,00037億1721万+2.28%11.121.16
11/022,0702,1002,0702,100+1.94%1,10037億8939万+4.48%11.341.18
10/302,0702,0702,0502,060+0.49%50037億1721万+2.79%11.121.16