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
03/312,4952,5152,4902,4950%25,200557億1484万+1.26%301.64
03/302,5102,5102,4402,495-0.4%24,200557億1484万+1.59%301.64
03/292,5102,5352,4752,505-0.6%54,400559億3814万+2.33%30.121.65
03/282,4502,5202,4402,520+2.44%125,600562億7310万+3.36%30.31.66
03/252,6202,6202,4452,460-6.11%39,600549億3327万+1.28%29.581.62
03/242,6352,6352,6052,620-0.38%20,800585億616万+8.22%31.51.73
03/232,6252,6402,6102,6300%25,400587億2947万+9.22%31.621.73
03/222,5852,6402,5802,630+2.53%38,800587億2947万+9.86%31.621.73
03/182,5402,5652,5152,565+1.58%35,400572億7798万+7.73%30.841.69
03/172,5352,5402,5202,525+0.2%8,000563億8476万+6.63%30.361.66
03/162,5152,5602,5152,520+0.8%11,600562億7310万+6.92%30.31.66
03/152,4552,5152,4552,500+1.42%39,800558億2649万+6.52%30.061.65
03/142,4452,4752,4452,465+0.61%14,800550億4492万+5.34%29.641.62
03/112,4452,4602,4302,450+0.41%43,000547億996万+4.93%29.461.61
03/102,4152,4452,4152,440+0.83%26,000544億8666万+4.77%29.341.61
03/092,4402,4402,4052,420-0.82%9,400540億4004万+4.13%29.11.59
03/082,4152,4452,4102,440+0.41%14,400544億8666万+5.13%29.341.61
03/072,4402,4502,4252,430+0.21%29,200542億6335万+4.92%29.221.6
03/042,3902,4252,3802,425+0.62%24,800541億5170万+4.89%29.161.6
03/032,4152,4202,4052,410+0.63%50,400538億1674万+4.51%28.971.59
03/022,3602,3952,3602,395+2.57%71,200534億8178万+4.13%28.791.58
03/012,3202,3402,3102,335+1.74%77,400521億4194万+1.79%28.071.54
02/292,3402,3452,2752,295-1.08%48,200512億4872万+0.13%27.591.51
02/262,3252,3502,3102,320+0.22%34,600518億698万+1.35%27.891.53
02/252,2952,3752,2952,315+0.87%52,800516億9533万+1.4%27.831.52
02/242,2802,3052,2652,295+0.66%25,600512億4872万+0.66%27.591.51
02/232,2802,2852,2702,280+0.22%16,400509億1376万0%27.411.5
02/222,2752,2852,2702,2750%9,200508億211万-0.26%27.351.5
02/192,2652,2852,2552,275+0.22%5,800508億211万-0.31%27.351.5
02/182,2902,2902,2702,270-0.66%8,000506億9045万-0.57%27.291.49
02/172,3002,3052,2652,2850%15,800510億2541万0%27.471.5
02/162,3102,3102,2852,285-0.65%7,600510億2541万0%27.471.5
02/152,3102,3202,2952,300+2%11,600513億6037万+0.61%27.651.51
02/122,2802,3202,2452,255+0.67%19,800503億5549万-1.36%27.111.49
02/102,2602,2702,2352,240-1.75%14,600500億2054万-2.1%26.931.48
02/092,2902,2952,2652,280-2.15%6,400509億1376万-0.52%27.411.5
02/082,3002,3302,3002,330+0.22%7,200520億3029万+1.57%28.011.53
02/052,2952,3252,2952,325+1.09%7,200519億1864万+1.31%27.951.53
02/042,3002,3102,3002,300-0.86%5,000513億6037万+0.17%27.651.51
02/032,3202,3202,2952,320-0.64%7,400518億698万+0.96%27.891.53
02/022,3302,3352,3202,3350%7,000521億4194万+1.65%28.071.54
02/012,3252,3352,3202,335+0.86%11,800521億4194万+1.7%28.071.54
01/292,2902,3152,2702,315+1.98%10,400516億9533万+0.83%27.831.52
01/282,2702,2852,2702,2700%6,200506億9045万-1.09%27.291.49
01/272,2452,2702,2452,270+1.11%3,600506億9045万-1.18%27.291.49
01/262,2352,2552,2302,245-1.32%6,000501億3219万-2.35%26.991.48
01/252,2302,2752,2202,275+2.02%6,400508億211万-1.17%27.351.5
01/222,1752,2452,1752,230+3.24%13,800497億9723万-3.09%26.811.47
01/212,2452,2552,1602,160-3.79%17,000482億3409万-6.17%25.971.42
01/202,2902,3052,2002,245-1.97%24,200501億3219万-2.69%26.991.48
01/192,3052,3152,2902,290-1.08%12,200511億3707万-0.74%27.531.51
01/182,3052,3152,2852,315+0.43%13,200516億9533万+0.39%27.831.52
01/152,3002,3102,3002,305+0.44%8,800514億7202万-0.04%27.711.52
01/142,2952,3002,2902,295-0.86%14,400512億4872万-0.52%27.591.51
01/132,2952,3352,2952,315+1.09%12,000516億9533万+0.26%27.831.52
01/122,2952,3052,2902,290-0.43%15,200511億3707万-0.82%27.531.51
01/082,3152,3352,3002,300-0.65%13,400513億6037万-0.52%27.651.51
01/072,3002,3202,3002,315+0.22%8,200516億9533万+0.04%27.831.52
01/062,3252,3352,3102,310-0.65%9,400515億8368万-0.17%27.771.52
01/052,3402,3502,3202,3250%10,000519億1864万+0.39%27.951.53
01/042,3352,3502,3252,325-1.69%4,600519億1864万+0.3%27.951.53
2015
12/302,3652,3702,3552,365+0.85%6,200528億1186万+1.9%28.431.56
12/292,3602,3702,3452,345-0.64%7,200523億6525万+1.03%28.191.54
12/282,3252,3652,3102,360+3.06%17,600527億21万+1.59%28.371.55
12/252,3002,3052,2802,290-1.29%9,200511億3707万-1.51%27.531.51
12/242,3302,3452,3152,3200%12,400518億698万-0.34%27.891.53
12/222,3052,3352,2902,320+1.31%10,200518億698万-0.47%27.891.53
12/212,3102,3202,2802,290-1.08%10,400511億3707万-1.8%27.531.51
12/182,3402,3552,3152,315-1.07%13,400516億9533万-0.9%27.831.52
12/172,3252,3502,3052,340+1.3%18,600522億5360万+0.04%28.131.54
12/162,2652,3102,2552,310+2.44%12,200515億8368万-1.28%27.771.52
12/152,2602,2702,2502,255-0.22%8,200503億5549万-3.71%27.111.49
12/142,2652,2652,2502,260-0.22%8,800504億6715万-3.71%27.171.49
12/112,2802,2852,2552,265+0.22%35,400505億7880万-3.66%27.231.49
12/102,2702,2852,2602,260-0.44%15,800504億6715万-4.03%27.171.49
12/092,3102,3102,2702,270-1.73%22,800506億9045万-3.69%27.291.49
12/082,3252,3352,3002,310-0.65%14,000515億8368万-2.12%27.771.52
12/072,3352,3502,3252,325-0.43%11,400519億1864万-1.52%27.951.53
12/042,3252,3502,3252,3350%21,800521億4194万-1.18%28.071.54
12/032,3452,3502,3302,335-0.64%12,400521億4194万-1.23%28.071.54
12/022,3552,3552,3402,3500%9,000524億7690万-0.63%28.251.55
12/012,3352,3502,3302,350+1.08%24,200524億7690万-0.68%28.251.55
11/302,3852,3852,3252,325-1.69%22,600519億1864万-1.77%27.951.53
11/272,3752,4002,3602,365-0.42%17,200528億1186万-0.17%28.431.56
11/262,3752,3852,3702,375-0.21%10,200530億3517万+0.3%28.551.56
11/252,3902,3902,3752,3800%5,200531億4682万+0.55%28.611.57
11/242,3902,3902,3752,380-0.63%6,200531億4682万+0.63%28.611.57
11/202,3752,3952,3752,3950%6,200534億8178万+1.31%28.81.58
11/192,3902,3952,3802,395+1.05%7,600534億8178万+1.4%28.81.58
11/182,3952,3952,3702,370-1.04%15,000529億2351万+0.42%28.491.56
11/172,3702,3952,3652,395+1.7%12,200534億8178万+1.48%28.81.58
11/162,3752,3752,3502,355-0.84%6,800525億8855万-0.17%28.311.55
11/132,3602,3852,3602,375-0.84%7,400530億3517万+0.72%28.551.56
11/122,3852,3952,3802,395+0.63%14,000534億8178万+1.57%28.81.58
11/112,3702,3902,3652,380+0.85%8,800531億4682万+0.93%28.611.57
11/102,3502,3702,3502,360-0.63%6,800527億21万+0.17%28.371.55
11/092,3652,3752,3602,375+0.64%14,200530億3517万+0.85%28.551.56
11/062,3502,3602,3502,360+0.43%5,000527億21万+0.25%28.371.55
11/052,3302,3502,3302,350+0.86%4,200524億7690万-0.17%28.251.55
11/042,3602,3602,3302,3300%10,800520億3029万-0.98%28.011.53