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
201810/1, 株式併合 5→1
2016
03/311,8051,8751,8051,835+2.23%1,265,8003155億3260万-2.81%7.050.4
03/301,8601,8701,7801,795-4.27%1,589,0003086億5451万-4.83%6.90.39
03/291,8401,8751,8151,8750%879,0003224億1070万-0.48%7.20.41
03/281,8751,9051,8601,875+1.08%738,2003224億1070万-0.21%7.20.41
03/251,8351,8701,8051,855+1.92%859,6003189億7165万-1.17%7.130.41
03/241,8901,8901,8051,820-3.7%1,289,8003129億5331万-3.09%6.990.4
03/231,9451,9501,8801,890-2.83%1,185,6003249億8998万+0.59%7.260.41
03/221,9551,9601,9001,945+1.04%847,0003344億4736万+3.68%7.470.43
03/181,9551,9701,8901,925-1.53%1,301,4003310億831万+2.72%7.390.42
03/172,0002,0151,9401,955-1.51%894,0003361億6689万+4.71%7.510.43
03/162,0202,0351,9651,985-1.98%1,088,0003413億2546万+6.61%7.630.43
03/152,0002,0451,9852,025+0.5%1,624,2003482億355万+8.99%7.780.44
03/141,9702,0351,9502,015+3.6%1,365,0003464億8403万+8.51%7.740.44
03/111,8601,9601,8601,945+2.91%1,674,0003344億4736万+4.68%7.470.43
03/101,8951,9201,8751,8900%931,0003249億8998万+1.29%7.260.41
03/091,9201,9251,8701,890-2.83%1,181,4003249億8998万+0.75%7.260.41
03/082,0102,0451,9301,945-2.02%1,715,0003344億4736万+2.86%7.470.43
03/072,0352,0601,9851,9850%1,242,4003413億2546万+4.2%7.630.43
03/041,9001,9901,8901,985+7.01%2,393,8003413億2546万+3.01%7.630.43
03/031,8001,8701,8001,855+3.06%1,665,2003189億7165万-4.97%7.130.41
03/021,8151,8251,7751,800+1.41%1,544,0003095億1427万-9.27%6.910.39
03/011,7851,8051,7551,775-0.84%1,542,2003052億1546万-11.82%6.820.39
02/291,8001,8551,7901,790+1.7%1,848,4003077億9474万-12.55%6.880.39
02/261,8301,8351,7551,760-1.95%1,442,2003026億3617万-15.38%6.760.39
02/251,7801,8151,7751,795+1.7%1,033,8003086億5451万-14.93%6.90.39
02/241,7201,8001,7051,765+1.15%1,341,2003034億9593万-17.64%6.780.39
02/231,7801,8051,7401,745-0.85%1,709,4003000億5689万-19.99%6.70.38
02/221,7851,7901,7501,760-3.56%1,350,6003026億3617万-20.72%6.760.39
02/191,8551,8751,8101,825-2.67%992,4003138億1308万-19.25%7.010.4
02/181,8801,9101,8351,875+1.9%1,387,0003224億1070万-18.37%7.20.41
02/171,8451,8851,8001,840+0.27%1,823,0003163億9236万-21.2%7.070.4
02/161,8451,8851,8001,835-2.65%2,791,0003155億3260万-22.61%7.050.4
02/151,8651,9301,8551,885+8.02%2,571,6003241億3022万-21.78%7.240.41
02/121,7601,8301,7401,745-4.38%3,022,4003000億5689万-28.75%6.70.38
02/101,9051,9101,8001,825-3.18%3,286,8003138億1308万-26.88%7.010.4
02/091,9101,9201,8501,885-6.45%2,475,0003241億3022万-25.85%7.240.41
02/082,0002,0501,9552,015-1.23%3,113,4003464億8403万-21.99%7.740.44
02/052,0902,1301,9952,040-4.23%1,687,0003507億8284万-22.26%7.840.45
02/042,2402,2702,1202,130-1.39%1,688,0003662億5855万-20.02%8.180.47
02/032,2552,2552,1352,160-4.64%1,444,2003714億1712万-19.91%8.30.47
02/022,2902,3552,2602,265-1.31%1,857,6003894億7212万-16.94%8.70.5
02/012,4952,4952,2752,295-8.93%2,249,8003946億3069万-16.67%8.820.5
01/292,6602,7052,4052,520-3.63%2,315,0004333億1998万-9.29%9.680.55
01/282,6402,6602,6052,615-1.32%602,4004496億5545万-6.34%10.050.57
01/272,5902,6602,5902,650+4.54%838,2004556億7379万-5.42%10.180.58
01/262,5602,5602,4852,535-3.06%817,4004358億9926万-9.88%9.740.55
01/252,6352,6402,5752,615-0.19%948,2004496億5545万-7.5%10.050.57
01/222,5752,6302,5202,620+3.97%1,174,0004505億1521万-7.49%10.060.57
01/212,6052,6452,5152,520-3.45%721,0004333億1998万-11.27%9.680.55
01/202,6852,6852,6052,610-3.69%691,2004487億9569万-8.55%10.030.57
01/192,7202,7502,6702,710-0.37%676,4004659億9093万-5.38%10.410.59
01/182,7102,7302,6652,720-1.27%478,0004677億1045万-5.33%10.450.6
01/152,8152,8202,7302,755-0.54%531,6004737億2878万-4.34%10.580.6
01/142,7302,7802,7002,770-1.42%692,2004763億807万-4.05%10.640.61
01/132,7702,8352,7552,810+2.74%627,0004831億8616万-2.9%10.790.62
01/122,7952,8252,7302,735-3.01%675,4004702億8974万-5.72%10.510.6
01/082,8152,8802,8102,820-1.4%908,0004849億569万-3.09%10.830.62
01/072,9052,9502,8452,860-2.22%718,2004917億8378万-1.95%10.990.63
01/062,9702,9952,8902,925-1.35%503,6005029億6069万+0.1%11.240.64
01/052,9303,0052,9252,965+1.54%908,0005098億3878万+1.3%11.390.65
01/042,9903,0102,9102,920-3.47%597,0005021億93万-0.34%11.220.64
2015
12/303,0503,0553,0103,025-0.17%523,2005201億5593万+3.03%11.620.66
12/292,9703,0402,9403,030+1.51%626,8005210億1569万+3.06%11.640.66
12/282,9052,9902,9052,985+2.93%556,6005132億7783万+1.36%11.470.65
12/252,9452,9452,8852,900-1.36%344,2004986億6188万-1.83%11.140.63
12/242,9352,9652,9202,940+1.73%568,4005055億3997万-0.74%11.290.64
12/222,8702,9002,8502,890+0.17%399,6004969億4235万-2.69%11.10.63
12/212,8402,8952,8202,885+1.23%664,8004960億8259万-3.16%11.080.63
12/182,9352,9902,8502,850-2.73%857,0004900億6426万-4.68%10.950.62
12/172,9352,9602,9152,930+1.38%898,6005038億2045万-2.43%11.260.64
12/162,7852,9002,7852,890+6.06%1,020,6004969億4235万-4.08%11.10.63
12/152,8202,8202,7252,725-3.71%1,014,6004685億7021万-9.95%10.470.6
12/142,8002,8302,7952,830-1.39%561,6004866億2521万-7.09%10.870.62
12/112,8952,9102,8602,870+0.17%911,6004935億331万-6.21%11.020.63
12/102,8802,9052,8502,865-2.22%572,8004926億4355万-6.74%11.010.63
12/092,9102,9852,9002,930+0.86%839,4005038億2045万-4.87%11.260.64
12/082,9302,9602,8952,905-0.85%421,6004995億2164万-5.9%11.160.64
12/072,9652,9902,9252,9300%435,8005038億2045万-5.45%11.260.64
12/042,9302,9502,9052,930-1.68%604,4005038億2045万-5.73%11.260.64
12/032,9802,9902,9452,9800%664,2005124億1807万-4.33%11.450.65
12/022,9853,0252,9702,980-0.17%532,8005124億1807万-4.49%11.450.65
12/012,9702,9952,9352,9850%797,2005132億7783万-4.6%11.470.65
11/303,0253,0352,9702,985-1.97%992,0005132億7783万-4.88%11.470.65
11/273,0653,0753,0253,0450%586,2005235億9497万-3.15%11.70.67
11/263,0503,0603,0303,045-0.49%509,2005235億9497万-3.27%11.70.67
11/253,1353,1353,0503,060-2.39%793,6005261億7426万-2.86%11.750.67
11/243,1553,1603,1253,135-0.63%496,8005390億7069万-0.51%12.040.69
11/203,1753,1803,1303,155-1.56%718,0005425億973万+0.22%12.120.69
11/193,1453,2153,1353,205+2.89%796,4005511億735万+2.01%12.310.7
11/183,1553,1653,1103,115-0.32%424,8005356億3164万-0.54%11.970.68
11/173,1653,1703,1203,125-0.16%698,0005373億5116万-0.03%120.68
11/163,0953,1503,0753,130-0.32%435,0005382億1092万+0.19%12.020.69
11/133,1353,1453,0853,140-1.26%872,6005399億3045万+0.71%12.060.69
11/123,1703,2203,1653,180-0.16%616,8005468億854万+2.22%12.220.7
11/113,1503,2103,1503,185-1.09%600,8005476億6830万+2.74%12.230.7
11/103,1853,2353,1703,220+0.16%392,0005536億8664万+4.41%12.370.7
11/093,1953,2353,1853,215+0.63%1,022,8005528億2688万+4.86%12.350.7
11/063,1753,2103,1403,195+1.43%800,4005493億8783万+4.65%12.270.7
11/053,0853,1653,0853,150+2.44%629,2005416億4997万+3.65%12.10.69
11/043,1753,1753,0653,075-0.65%1,015,8005287億5354万+1.75%11.810.67