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
201710/1, 株式併合 5→1
2016
03/312,2252,2452,1752,175-2.9%5,400239億7552万+0.79%11.170.68
03/302,2702,2702,1552,240-1.32%13,000246億9203万+3.94%11.510.7
03/292,2902,2902,2402,270-1.52%20,400250億2272万+5.68%11.660.71
03/282,2502,3052,2352,305+2.44%75,000254億854万+7.66%11.840.72
03/252,2502,2702,2402,250+1.12%27,200248億226万+5.53%11.560.7
03/242,2202,2352,2202,225-0.67%4,600245億2668万+4.66%11.430.69
03/232,2002,2402,1902,240+0.45%13,800246億9203万+5.66%11.510.7
03/222,1702,2402,1702,230+3.48%4,200245億8179万+5.49%11.450.69
03/182,1652,1652,1552,155-0.23%1,200237億5505万+2.28%11.070.67
03/172,1802,1802,1602,1600%800238億1017万+2.81%11.10.67
03/162,1852,1852,1602,160-0.69%3,600238億1017万+3.05%11.10.67
03/152,1952,1952,1652,175-0.23%3,000239億7552万+3.92%11.170.68
03/142,1702,2152,1652,180+1.87%4,200240億3063万+4.31%11.20.68
03/112,1202,1402,1202,140+1.66%8,800235億8970万+2.49%10.990.67
03/102,1052,1052,1002,105+0.48%1,800232億389万+0.81%10.810.66
03/092,0902,1002,0902,095-0.48%4,200230億9366万+0.29%10.760.65
03/082,0852,1252,0852,105+0.96%15,400232億389万+0.67%10.810.66
03/072,0952,0952,0852,085-0.71%2,400229億8343万-0.38%10.710.65
03/042,1002,1052,1002,100-0.47%4,000231億4877万+0.24%10.790.65
03/032,0902,1102,0902,110+0.72%6,800232億5901万+0.72%10.840.66
03/022,0902,1052,0902,095+0.48%4,400230億9366万+0.1%10.760.65
03/012,0802,0852,0602,0850%7,000229億8343万-0.33%10.710.65
02/292,0902,0902,0802,085-0.24%7,000229億8343万-0.29%10.710.65
02/262,1102,1102,0902,090-0.48%4,000230億3854万0%10.740.65
02/252,0802,1102,0752,100+0.72%13,400231億4877万+0.67%10.790.65
02/242,0702,0852,0652,085+0.48%9,600229億8343万+0.05%10.710.65
02/232,0952,1002,0702,075-0.95%13,800228億7319万-0.43%10.660.65
02/222,0852,0952,0802,095+0.48%6,000230億9366万+0.53%10.760.65
02/192,0852,0902,0802,0850%3,200229億8343万+0.1%10.710.65
02/182,0752,1002,0752,085+0.48%6,600229億8343万+0.1%10.710.65
02/172,0852,1002,0652,075-0.48%10,800228億7319万-0.34%10.660.65
02/162,0602,1702,0452,085+0.97%16,200229億8343万+0.19%10.710.65
02/152,0752,0802,0352,065+2.48%9,800227億6296万-0.77%10.610.64
02/122,0302,0502,0152,015-0.98%8,400222億1180万-3.22%10.350.63
02/102,0702,0852,0252,035-1.93%11,400224億3226万-2.44%10.450.63
02/092,0752,0902,0652,075-1.66%4,600228億7319万-0.72%10.660.65
02/082,0952,1152,0952,110-0.47%2,600232億5901万+0.81%10.840.66
02/052,1052,1252,0952,120-0.47%4,600233億6924万+1.19%10.890.66
02/042,1202,1302,1202,1300%1,400234億7947万+1.57%10.940.66
02/032,1452,1502,0952,130-1.39%4,000234億7947万+1.48%10.940.66
02/022,1602,1602,1302,160+0.7%2,800238億1017万+2.81%11.10.67
02/012,1302,1602,1302,145+0.7%4,600236億4482万+2.05%11.020.67
01/292,1252,1452,0952,130+1.43%3,400234億7947万+1.33%10.940.66
01/282,0652,1252,0652,100+0.96%4,200231億4877万-0.24%10.790.65
01/272,0652,0852,0652,080+1.22%4,200229億2831万-1.33%10.680.65
01/262,0552,0702,0552,055-0.96%3,600226億5273万-2.7%10.560.64
01/252,0602,0802,0452,075+1.22%5,200228億7319万-1.94%10.660.65
01/222,0202,0602,0102,050+3.27%4,800225億9761万-3.26%10.530.64
01/212,0552,0551,9851,985-3.64%7,600218億8110万-6.54%10.20.62
01/202,0852,0852,0602,060-0.48%5,800227億785万-3.42%10.580.64
01/192,0702,0702,0602,070-0.48%2,600228億1808万-3.23%10.630.65
01/182,0652,0802,0602,0800%1,800229億2831万-3.03%10.680.65
01/152,0752,0852,0752,080+0.24%2,000229億2831万-3.26%10.680.65
01/142,0652,0902,0402,075+0.48%7,400228億7319万-3.76%10.660.65
01/132,0402,1202,0402,065+1.23%7,400227億6296万-4.49%10.610.64
01/122,0702,0702,0352,040-2.16%5,000224億8738万-5.95%10.480.64
01/082,1002,1152,0852,085-0.95%3,400229億8343万-4.23%10.710.65
01/072,1052,1252,1052,105-0.24%4,800232億389万-3.71%10.810.66
01/062,1302,1302,1052,110-0.94%4,600232億5901万-3.87%10.840.66
01/052,1502,1502,1302,130-0.93%2,800234億7947万-3.31%10.940.66
01/042,1902,1902,1402,150-1.15%3,400236億9994万-2.76%11.040.67
2015
12/302,1852,1852,1602,175+0.23%1,200239億7552万-1.98%11.170.68
12/292,1652,1852,1602,170-0.23%2,600239億2040万-2.38%11.150.68
12/282,1552,1802,1552,175-0.23%1,400239億7552万-2.25%11.170.68
12/252,1952,1952,1602,180+0.46%6,200240億3063万-2.11%11.20.68
12/242,1902,1902,1702,170+0.23%3,800239億2040万-2.52%11.150.68
12/222,1702,1752,1602,165-1.14%3,400238億6528万-2.74%11.120.67
12/212,1752,2002,1752,190+0.69%3,400241億4087万-1.57%11.250.68
12/182,1802,1902,1752,175-0.23%2,600239億7552万-2.2%11.170.68
12/172,1752,1802,1652,180+0.93%5,600240億3063万-1.93%11.20.68
12/162,1502,1702,1502,160+0.23%4,000238億1017万-2.79%11.10.67
12/152,1702,1752,1452,155-0.23%4,000237億5505万-3.02%11.070.67
12/142,2102,2102,1602,160-2.48%3,800238億1017万-2.79%11.10.67
12/112,1952,2202,1952,215+0.45%9,800244億1645万-0.32%11.380.69
12/102,2052,2252,1902,205-0.9%6,200243億621万-0.59%11.330.69
12/092,2202,2302,2152,225+0.23%4,600245億2668万+0.45%11.430.69
12/082,2302,2452,2102,220-0.45%7,000244億7156万+0.41%11.40.69
12/072,2252,2402,2152,230+1.13%6,200245億8179万+1%11.450.69
12/042,2402,2402,2002,205-1.56%8,200243億621万0%11.330.69
12/032,2502,2602,2252,240-0.44%5,000246億9203万+1.77%11.510.7
12/022,3052,3052,2102,250-2.39%8,200248億226万+2.51%11.560.7
12/012,3402,3402,2952,305-0.86%4,000254億854万+5.25%11.840.72
11/302,3452,3502,3202,325-0.21%7,200256億2900万+6.6%11.940.72
11/272,3352,3452,3102,3300%6,600256億8412万+7.32%11.970.73
11/262,3302,3352,3152,3300%12,000256億8412万+7.77%11.970.73
11/252,3152,3602,3152,330+2.19%14,000256億8412万+8.32%11.970.73
11/242,2402,3102,2152,280+2.47%15,800251億3296万+6.54%11.710.71
11/202,2252,2352,2152,225+0.23%2,600245億2668万+4.36%11.430.69
11/192,1752,2352,1752,220+2.3%12,200244億7156万+4.37%11.40.69
11/182,1652,1702,1502,170+0.46%6,000239億2040万+2.31%11.150.68
11/172,1602,1602,1402,160+0.93%9,400238億1017万+2.03%11.10.67
11/162,1352,1602,1352,140-0.93%1,400235億8970万+1.23%10.990.67
11/132,1352,1602,1352,160-0.23%6,400238億1017万+2.32%11.10.67
11/122,1502,1752,1502,165+0.7%8,800238億6528万+2.7%11.120.67
11/112,1502,1552,1402,1500%5,400236億9994万+2.19%11.040.67
11/102,1602,1602,1452,150-0.69%4,000236億9994万+2.38%11.040.67
11/092,1602,1652,1452,165+0.93%7,800238億6528万+3.29%11.120.67
11/062,1452,1502,1402,145+0.7%5,000236億4482万+2.58%11.020.67
11/052,1102,1302,1002,130+0.71%8,200234億7947万+2.11%10.940.66
11/042,1452,1602,1152,115-0.94%5,800233億1412万+1.59%10.860.66