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
20237/1, 株式分割 1→1
2016
03/31384385384384+0.39%3,00089億3889万-1.16%5.560.58
03/30383384382382-0.52%5,20089億393万-1.8%5.540.58
03/29383386382384-2.66%23,80089億5054万-1.29%5.560.58
03/28397399388395+0.13%139,80091億9529万+1.15%5.720.6
03/25392395392394+0.38%8,80091億8363万+1.03%5.710.6
03/24392393389393+0.64%9,00091億4867万+0.64%5.690.6
03/23389395388390-0.13%6,40090億9040万0%5.650.59
03/22388395388391+1.69%13,80091億205万+0.39%5.660.59
03/18386386382384-0.52%8,20089億5054万-1.29%5.560.58
03/17390391381386-0.64%22,80089億9716万-0.77%5.590.59
03/16386389385389+1.57%5,20090億5543万-0.13%5.630.59
03/15386387383383-0.52%8,00089億1558万-1.92%5.540.58
03/14380385380385+1.59%14,20089億6220万-1.41%5.570.59
03/11380386376379-0.66%13,40088億2235万-3.2%5.480.58
03/10380384380381+1.33%2,80088億8062万-3.05%5.520.58
03/09381385376376-1.44%15,20087億6407万-4.57%5.450.57
03/08388388382382-0.65%15,00088億9227万-3.9%5.530.58
03/07387388381384-1.29%17,80089億5054万-3.27%5.560.58
03/04383393382389+1.04%14,60090億6709万-2.02%5.640.59
03/03393395385385-1.91%21,60089億7385万-2.78%5.580.59
03/02396400391393-0.13%19,60091億4867万-0.63%5.690.6
03/01401401386393-3.56%19,40091億6032万-0.25%5.690.6
02/29417417399408+1.37%14,00094億9830万+3.69%5.910.62
02/26404405402402-0.5%6,00093億7010万+2.81%5.830.61
02/25397408397404+1.89%8,80094億1672万+4.12%5.850.61
02/24391397389397+1.02%5,20092億4190万+2.72%5.750.6
02/23396396391393-0.76%4,40091億4867万+1.95%5.690.6
02/22398398393396+1.28%3,80092億1859万+3.26%5.730.6
02/19388391388391-0.51%2,60091億205万+2.23%5.660.59
02/18392400387393+0.64%4,20091億4867万+3.02%5.690.6
02/17386391386390+0.13%4,60090億9040万+2.36%5.650.59
02/16395395382390+2.5%7,60090億7874万+2.5%5.640.59
02/15385389380380+1.33%11,60088億5731万0%5.510.58
02/12375383373375-6.83%14,40087億4077万-1.32%5.430.57
02/10392403380403+2.68%22,60093億8175万+5.92%5.830.61
02/09400404390392-2.49%25,20091億3701万+3.16%5.680.6
02/08411411401402-2.07%11,20093億7010万+5.79%5.830.61
02/05410413405411-0.73%15,20095億6822万+8.03%5.950.62
02/04420422410414-2.36%8,00096億3815万+8.82%5.990.63
02/03424424405424-1.28%27,00098億7124万+11.74%6.140.64
02/02415445415429+7.52%94,60099億9944万+13.49%6.220.65
02/01391401384399+8.28%15,80093億17万+5.84%5.780.61
01/29374374368369+0.14%5,20085億8926万-2.25%5.340.56
01/28368373366368+0.14%6,40085億7760万-2.65%5.330.56
01/27372372363368+2.8%10,20085億6595万-3.29%5.330.56
01/26353358353358-1.65%2,00083億3286万-6.17%5.180.54
01/25361364361364+1.25%4,00084億7271万-4.84%5.270.55
01/22343360343359+4.06%10,40083億6783万-6.51%5.20.55
01/21353359345345-2.13%13,60080億4150万-10.39%50.53
01/20362364353353-3.42%8,40082億1632万-8.91%5.110.54
01/19356370356365+2.67%3,00085億768万-6.17%5.290.56
01/18357362356356-2.6%13,00082億8624万-8.85%5.150.54
01/15376376365365-1.08%5,20085億768万-6.89%5.290.56
01/14378378365369-3.78%4,60086億91万-6.35%5.350.56
01/13365384365384+5.5%4,80089億3889万-3.16%5.560.58
01/12375375361364-3.71%14,80084億7271万-8.21%5.270.55
01/08376380375378-1.18%7,60087億9904万-4.91%5.470.57
01/07383385379382-1.93%4,60089億393万-4.02%5.540.58
01/06395395379390-1.89%11,60090億7874万-2.38%5.640.59
01/05401403397397-1%4,40092億5356万-0.5%5.750.6
01/04406406401401+0.12%2,60093億4679万+0.75%5.810.61
2015
12/30404404401401+0.75%5,60093億3514万+0.88%5.80.61
12/29401404398398-0.75%2,40092億6521万+0.63%5.760.61
12/28399405397401+1.01%9,20093億3514万+1.65%5.80.61
12/25401401395397-0.5%13,20092億4190万+1.15%5.750.6
12/24402403399399-0.87%6,80092億8852万+2.18%5.770.61
12/22402402401402+0.88%80093億7010万+3.61%5.830.61
12/21403403396399-0.99%8,20092億8852万+3.24%5.770.61
12/18397405397403+0.5%3,20093億8175万+4.55%5.830.61
12/17405410401401+1.14%8,60093億3514万+4.57%5.80.61
12/16400405395396-0.13%5,20092億3025万+3.94%5.740.6
12/153974013953970%6,40092億4190万+4.62%5.750.6
12/14395400395397+0.13%6,20092億4190万+5.17%5.750.6
12/11394408394396+0.51%20,20092億3025万+5.6%5.740.6
12/10394402392394-0.76%10,00091億8363万+5.63%5.710.6
12/09402404397397-3.17%18,00092億5356万+7.01%5.750.6
12/084134163944100%42,80095億5657万+10.81%5.940.62
12/07409424409410+0.99%54,40095億5657万+11.72%5.940.62
12/04400407400406+1.5%31,40094億6334万+11.23%5.880.62
12/03394403392400+2.56%34,40093億2348万+10.19%5.80.61
12/02399399390390-2.13%10,80090億9040万+8.03%5.650.59
12/01392399392399+1.79%30,00092億8852万+11%5.770.61
11/30396398392392-0.89%15,80091億2536万+9.97%5.670.6
11/27420421391395+5.33%98,20092億694万+11.58%5.720.6
11/26373376373375+2.32%14,40087億4077万+6.84%5.430.57
11/25364371364367+0.69%10,60085億4264万+5.01%5.310.56
11/24362370362364+1.82%13,80084億8437万+4.9%5.270.55
11/20358359356358+0.7%7,80083億3286万+3.32%5.180.54
11/193543553523550%7,00082億7459万+2.9%5.140.54
11/18354355354355-0.84%1,80082億7459万+3.2%5.140.54
11/17354361353358+1.7%3,60083億4452万+4.37%5.190.54
11/16351352351352+0.14%60082億466万+2.92%5.10.54
11/13351352349352+0.14%1,80081億9301万+3.08%5.090.54
11/12355355351351-0.28%2,40081億8136万+3.24%5.090.53
11/11354354352352+0.28%80082億466万+3.83%5.10.54
11/10354354351351-0.85%2,60081億8136万+3.85%5.090.53
11/09351355351354+2.02%5,00082億5128万+5.04%5.130.54
11/06346347346347+0.29%1,40080億8812万+2.97%5.030.53
11/05351351346346-1.28%11,00080億6481万+2.67%5.010.53
11/04354355349351-0.99%8,40081億6970万+4.32%5.080.53