株価チャート

2015/10/20～2016/03/16

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
20176/1, 株式分割 1→2
2016
03/16522522516517+0.39%6,40092億9700万+0.88%10.511.44
03/15519520515515+0.59%4,00092億6100万+0.68%10.471.43
03/14517518510512-0.2%8,20092億700万-0.1%10.411.42
03/11515520513513+0.2%7,20092億2500万+0.29%10.431.42
03/10513520511512-0.2%8,40092億700万-0.1%10.411.42
03/09516516513513-0.68%3,00092億2500万-0.1%10.431.42
03/08525525515516-1.62%4,00092億8800万+0.39%10.51.43
03/07521525520525+1.55%4,40094億4100万+1.84%10.681.46
03/04512517512517-0.86%2,60092億9700万+0.29%10.511.44
03/03511521509521+1.17%9,80093億7800万+1.17%10.61.45
03/02513522511515+1.88%5,60092億7000万0%10.481.43
03/01515515506506-1.84%3,40090億9900万-1.84%10.291.41
02/29525525515515+0.29%4,00092億7000万0%10.481.43
02/26518518514514-1.91%3,20092億4300万-0.1%10.451.43
02/25524524524524+1.65%80094億2300万+2.05%10.661.46
02/24525525515515+0.19%80092億7000万+0.78%10.481.43
02/23525526514514-0.87%2,80092億5200万+0.59%10.461.43
02/22520520519519-0.29%1,20093億3300万+1.47%10.551.44
02/19524524520520+0.19%1,40093億6000万+1.76%10.581.45
02/185205205195190%1,80093億4200万+1.37%10.561.44
02/17520520512519+2.77%1,40093億4200万+0.58%10.561.44
02/16512512493505-0.79%1,60090億9000万-2.51%10.281.4
02/15472509471509+11.5%5,00091億6200万-2.3%10.361.41
02/12475475457457-6.26%15,00082億1700万-13.05%9.291.27
02/10503503485487-2.99%16,00087億6600万-8.11%9.911.35
02/09515515502502-4.83%4,00090億3600万-5.99%10.221.4
02/08515528515528+4.25%2,00094億9500万-1.95%10.741.47
02/05514514505506-1.84%1,80091億800万-6.47%10.31.41
02/04536536502516-3.82%10,40092億7900万-5.24%10.491.43
02/03543543531536-1.29%4,00096億4800万-1.83%10.911.49
02/02540549540543-1.54%3,60097億7400万-0.73%11.051.51
02/01548563545552+5.25%9,60099億2700万+0.64%11.231.53
01/295125245125240%3,20094億3200万-4.55%10.671.46
01/28517525515524+3.56%4,40094億3200万-4.9%10.671.46
01/27499513499506-1.36%1,60091億800万-8.5%10.31.41
01/26500513498513+1.79%5,80092億3400万-7.57%10.441.43
01/25500504495504+1.2%11,40090億7200万-9.52%10.261.4
01/22478498478498+4.51%4,80089億6400万-10.91%10.141.38
01/21481505475477-2.36%16,40085億7700万-15.21%9.71.32
01/20506509488488-4.22%10,80087億8400万-13.63%9.931.36
01/19519525509510+1.09%9,40091億7100万-10.3%10.371.42
01/18500506488504-4.73%18,80090億7200万-11.42%10.261.4
01/15561565525529-5.37%18,20095億2200万-7.68%10.771.47
01/14553567535559-6.52%26,200100億6200万-2.95%11.381.55
01/13581600581598+4%10,800107億6400万+3.46%12.171.66
01/12594594573575-3.12%8,600103億5000万-0.52%11.71.6
01/08592595586594+0.17%6,600106億8300万+2.5%12.081.65
01/07595595586593-0.67%8,400106億6500万+2.33%12.061.65
01/06600603585597+1.1%11,000107億3700万+3.02%12.141.66
01/05583593580590+1.29%1,600106億2000万+1.55%12.011.64
01/04598598578583-2.75%9,800104億8500万+0.09%11.861.62
2015
12/30591600576599+2.22%11,600107億8200万+2.57%12.191.67
12/29576592576586+1.91%6,600105億4800万+0.34%11.931.63
12/28574588573575+1.41%6,800103億5000万-1.71%11.71.6
12/25574574567567-0.35%4,400102億600万-3.24%11.541.58
12/24575575569569+0.26%5,000102億4200万-3.07%11.581.58
12/22570571567568+0.18%2,200102億1500万-3.49%11.551.58
12/21575577564567-2.33%2,800101億9700万-3.66%11.531.57
12/18594594575580+2.84%16,000104億4000万-1.53%11.811.61
12/17569570556564+0.09%7,000101億5200万-4.24%11.481.57
12/16563569562564+1.44%6,800101億4300万-4.49%11.471.57
12/15555556555556-0.63%1,00099億9900万-5.85%11.311.54
12/14560560555559-0.27%2,800100億6200万-5.41%11.381.55
12/11553568553561+1.91%5,800100億8900万-5.32%11.411.56
12/105505625455500%19,60099億-7.09%11.191.53
12/09568589531550-7.95%120,80099億-7.25%11.191.53
12/08607610598598-0.67%12,000107億5500万+0.59%12.161.66
12/07603606602602+0.5%8,000108億2700万+1.43%12.241.67
12/045996015955990%6,200107億7300万+1.1%12.181.66
12/03603605593599-0.91%16,400107億7300万+1.27%12.181.66
12/02600604586604+0.67%16,600108億7200万+2.37%12.291.68
12/01603605600600-0.5%6,200108億+1.87%12.211.67
11/30624624592603-3.52%17,000108億5400万+2.38%12.271.68
11/27633633615625-1.57%19,200112億5000万+6.47%12.721.74
11/26622638621635+2.01%21,200114億3000万+8.55%12.921.77
11/25624625610623+1.88%23,200112億500万+6.78%12.671.73
11/24605611604611+2%29,200109億9800万+5.16%12.441.7
11/20605608596599-0.99%24,400107億8200万+3.28%12.191.67
11/19600605588605+1.68%27,000108億9000万+4.49%12.311.68
11/18589595589595+1.36%16,200107億1000万+2.94%12.111.65
11/17585588585587+1.65%11,800105億6600万+1.56%11.951.63
11/16584584578578-1.03%6,400103億9500万-0.09%11.751.61
11/13579584578584+0.78%8,400105億300万+1.13%11.881.62
11/12578582578579-0.09%4,200104億2200万+0.52%11.781.61
11/11584584580580+0.35%6,600104億3100万+0.78%11.791.61
11/10577585577578-0.94%4,200103億9500万+0.79%11.751.61
11/09585585573583+2.28%6,600104億9400万+2.1%11.871.62
11/06569576569570-0.61%9,600102億6000万+0.18%11.61.58
11/05575575570574-0.17%2,200103億2300万+1.33%11.671.59
11/04573577573575+0.35%3,800103億4100万+1.86%11.691.6
11/02573585571573-0.09%6,600103億500万+1.87%11.651.59
10/30574574571573+0.35%1,800103億1400万+2.32%11.661.59
10/29573573571571-0.09%2,000102億7800万+2.33%11.621.59
10/28573574570572-1.3%3,000102億8700万+2.79%11.631.59
10/27583588572579-1.03%9,000104億2200万+4.32%11.781.61
10/26588592584585+0.43%5,600105億3000万+5.79%11.911.63
10/23580583570583+1.3%9,400104億8500万+6.1%11.861.62
10/22579579559575+1.95%10,800103億5000万+5.31%11.71.6
10/21573577557564-1.83%16,000101億5200万+3.68%11.481.57
10/20576579575575-0.26%7,000103億4100万+6.19%11.691.6