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
20245/1, 株式併合 10→1
20169/1, 株式分割 1→3
2016
03/312,7902,7902,7532,757-0.48%60022億3670万+5.7%239.42.9
03/302,7832,7972,7502,770+1.22%8,49022億4752万+6.66%240.562.91
03/292,7372,7672,7172,737-0.36%2,52022億2047万+5.79%237.672.87
03/282,8232,8272,7002,747-2.83%3,60022億2859万+6.58%238.542.88
03/252,7372,8272,7332,827+1.44%5,79022億9350万+10.16%245.482.97
03/242,6672,7902,6672,787+2.83%5,46022億6104万+9.15%242.012.93
03/232,6672,7302,6302,710+1.75%4,80021億9883万+6.65%235.352.85
03/222,5832,6672,5802,663+4.86%2,43021億6097万+5.15%231.32.8
03/182,5332,6002,5332,540-0.39%93020億6090万+0.51%220.592.67
03/172,5332,5732,5332,550-0.65%1,32020億6901万+1.07%221.462.68
03/162,5802,6002,5532,567-2.41%1,35020億8254万+1.65%222.92.7
03/152,6302,6302,6302,630+1.94%3021億3392万+4.24%228.42.76
03/142,5372,6332,5372,580+0.52%1,41020億9336万+2.46%224.062.71
03/112,5672,6002,5172,567+0.65%1,08020億8254万+1.89%222.92.7
03/102,5332,5502,5332,550+1.86%27020億6901万+1.03%221.462.68
03/092,4732,5232,4732,503-2.59%1,02020億3115万-1.09%217.42.63
03/082,6232,6232,4572,570-1.28%1,38020億8524万+1.1%223.192.7
03/072,5502,6032,5302,603+3.86%3,84021億1229万+2.29%226.092.73
03/042,5332,5332,5072,507+0.27%72020億3385万-1.54%217.692.63
03/032,5332,5672,5002,500-1.32%3,51020億2845万-1.88%217.112.63
03/022,5332,6032,4972,533-1.68%2,79020億5549万-0.73%220.012.66
03/012,4502,5772,4502,577+4.46%75020億9065万+0.81%223.772.71
02/292,4672,4672,4672,4670%3020億140万-3.27%214.222.59
02/262,4832,4972,4672,467-0.8%90020億140万-3.15%214.222.59
02/252,5002,5002,4872,487-0.4%63020億1763万-2.25%215.962.61
02/242,5002,5002,4702,497-0.13%87020億2574万-1.67%216.822.62
02/232,5002,5002,4802,500+0.27%12020億2845万-1.34%217.112.63
02/222,4932,4932,4932,493+0.4%12020億2304万-1.49%216.542.62
02/192,4832,4832,4502,483-0.67%1,02020億1492万-1.81%215.672.61
02/182,4802,5002,4332,500+1.21%1,14020億2845万-1.07%217.112.63
02/172,5132,5132,4702,470-1.72%24020億410万-1.98%214.512.59
02/162,5302,5302,5132,5130%21020億3926万+0.21%218.272.64
02/152,4832,5202,4832,513+2.31%27020億3926万+0.73%218.272.64
02/122,5532,5532,3172,457-5.63%3,69019億9329万-1.06%213.352.58
02/102,4602,6032,4472,603+4.27%10,41021億1229万+5.1%226.092.73
02/092,4372,5502,4002,497-0.66%2,46020億2574万+1.24%216.822.62
02/082,5002,5332,3872,513-3.33%1,89020億3926万+2.04%218.272.64
02/052,6032,6032,5532,600-3.7%30021億958万+5.65%225.82.73
02/042,7302,7302,6332,700-1.1%2,34021億9072万+10.07%234.482.84
02/032,7472,7472,6672,730-1.33%2,79022億1506万+11.79%237.092.87
02/022,6832,7672,6502,767+4.67%3,39022億4481万+13.85%240.272.91
02/012,6272,7002,5702,643+0.63%1,74021億4474万+9.45%229.562.78
01/292,5232,6272,5032,627+2.34%2,22021億3122万+9.04%228.112.76
01/282,5672,6432,5672,567-0.9%78020億8254万+6.77%222.92.7
01/272,6672,6672,5372,590-1.89%3,57021億147万+7.74%224.932.72
01/262,4302,6472,4202,640+9.09%3,96021億4204万+9.91%229.272.77
01/252,3572,4372,3572,420+0.83%12,69019億6353万+0.83%210.172.54
01/222,3502,4002,3502,4000%4,20019億4731万-0.21%208.432.52
01/212,2772,4002,2772,400+1.69%4,08019億4731万-0.54%208.432.52
01/202,3072,3702,2672,360+0.14%1,65019億1485万-2.68%204.962.48
01/192,3502,3702,2972,357-2.88%1,74019億1215万-3.34%204.672.48
01/182,2832,4502,2432,427-0.95%4,11019億6894万-1.03%210.752.55
01/152,4572,4572,3702,450+0.55%2,01019億8788万-0.65%212.772.57
01/142,3232,4532,3232,437+5.33%5,91019億7706万-1.63%211.612.56
01/132,1772,3502,1772,313+6.28%2,82018億7699万-6.98%200.92.43
01/122,1902,2002,1002,177-0.61%5,01017億6610万-13.04%189.032.29
01/082,1832,2102,1602,190-0.9%1,11017億7692万-13.3%190.192.3
01/072,2502,2502,1372,210-3.91%1,74017億9314万-13.4%191.932.32
01/062,3332,3332,2202,300-1.43%2,04018億6617万-10.82%199.752.42
01/052,3872,4172,2472,333-3.85%2,67018億9322万-10.39%202.642.45
01/042,4072,4672,4072,427-1.22%60019億6894万-7.63%210.752.55
2015
12/302,3672,4572,3632,457+1.66%1,08019億9329万-7.16%213.352.58
12/292,3602,4502,3572,417+0.28%87019億6083万-9.32%209.882.54
12/282,4102,4172,3332,410-0.69%72019億5542万-10.21%209.32.53
12/252,3832,4532,3532,427+1.53%90019億6894万-10.16%210.752.55
12/242,5002,5032,3902,390-4.4%1,47019億3919万-12.07%207.562.51
12/222,4702,5002,3332,5000%4,83020億2845万-8.59%217.112.63
12/212,5532,5532,5002,500-2.85%3,27020億2845万-8.96%217.112.63
12/182,6072,6072,5702,573+1.71%1,29020億8795万-6.7%223.482.7
12/172,5832,6832,5302,530-2.69%2,01020億5279万-8.47%219.722.66
12/162,5502,6332,5502,600+2.63%2,04021億958万-6.27%225.82.73
12/152,5502,6002,5232,533-2.56%1,38020億5549万-8.84%220.012.66
12/142,6272,6402,5002,600-3.58%2,13021億958万-6.68%225.82.73
12/112,6872,7132,6172,697+0.37%3,12021億8802万-3.35%234.192.83
12/102,7272,7272,6672,687-1.47%7,71021億7990万-3.7%233.332.82
12/092,7372,7432,7172,727-1.45%3,84022億1236万-2.31%236.82.86
12/082,7632,7672,7332,767+1.22%1,41022億4481万-0.87%240.272.91
12/072,6872,7732,6732,733+2.5%2,49022億1777万-2.24%237.382.87
12/042,7332,7472,6532,667-2.44%13,53021億6368万-4.8%231.592.8
12/032,7502,7672,7172,733-0.61%7,65022億1777万-2.87%237.382.87
12/022,8472,8472,7502,750-2.94%3,96022億3129万-2.72%238.832.89
12/012,8532,8902,8002,833-1.96%2,19022億9891万-0.34%246.062.98
11/302,8832,9172,8002,890-1.37%12,54023億4488万+1.12%250.983.04
11/272,9032,9732,9032,930+0.92%3,36023億7734万+2.06%254.463.08
11/262,8972,9032,8072,903+0.23%1,95023億5570万+1.06%252.143.05
11/252,9002,9302,8972,897-1.59%3,51023億5029万+1.07%251.563.04
11/242,8472,9602,8472,943+2.44%4,50023億8816万+2.95%255.623.09
11/202,8772,9132,8472,873+0.94%2,25023億3136万+0.85%249.543.02
11/192,8372,8772,8372,847+0.23%2,04023億972万+0.13%247.222.99
11/182,8332,8802,8272,840+0.24%4,02023億431万+0.11%246.642.98
11/172,7732,8472,7732,833+2.29%10,17022億9891万-0.06%246.062.98
11/162,7902,8132,7672,770-0.72%12,87022億4752万-2.05%240.562.91
11/132,7672,7932,7502,790+1.95%4,92022億6375万-1.17%242.32.93
11/122,7602,7602,7332,737-0.85%4,20022億2047万-2.58%237.672.87
11/112,7532,7602,7402,760+1.1%6,36022億3940万-1.29%239.692.9
11/102,7072,7672,7072,730+0.61%7,53022億1506万-1.9%237.092.87
11/092,7072,7172,6832,713+0.25%4,62022億154万-2.12%235.642.85
11/062,7072,7332,6932,707+1%3,45021億9613万-1.97%235.062.84
11/052,6872,7102,6802,680-1.35%1,32021億7449万-2.51%232.752.81
11/042,7302,7602,6772,717-0.24%4,05022億424万-0.96%235.932.85