株価チャート

2015/10/29～2016/03/31

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
201810/1, 株式併合 10→1
2016
03/312,2502,2502,2402,240-0.44%40049億2800万-2.1%4.170.38
03/302,2502,2502,2502,250+0.45%20049億5000万-1.49%4.190.38
03/292,2902,2902,2402,240-2.61%60049億2800万-1.8%4.170.38
03/282,2802,3002,2702,300+0.44%2,40050億6000万+0.97%4.280.39
03/252,3202,3202,2602,2900%1,60050億3800万+0.75%4.270.39
03/242,2902,3402,2902,290-0.43%40050億3800万+0.79%4.270.39
03/232,3202,3202,3002,300-0.43%30050億6000万+1.46%4.280.39
03/222,3102,3102,3102,310-0.86%80050億8200万+2.03%4.30.39
03/182,3702,3702,2602,330-0.43%2,80051億2600万+3.14%4.340.39
03/172,3502,3502,3402,3400%30051億4800万+3.91%4.360.39
03/162,3402,3402,3402,340+0.43%20051億4800万+3.95%4.360.39
03/152,3602,3602,3302,330-1.27%60051億2600万+3.56%4.340.39
03/142,3302,4202,3302,360+1.29%2,00051億9200万+4.42%4.40.4
03/112,2602,3302,2502,330+2.64%2,70051億2600万+2.33%4.340.39
03/102,2602,2802,2602,270+0.44%6,90049億9400万-1.05%4.230.38
03/092,2702,2702,2302,260-0.88%1,00049億7200万-2.29%4.210.38
03/082,2902,2902,2702,2800%60050億1600万-2.23%4.250.38
03/072,3102,3102,2802,280-0.87%1,20050億1600万-2.94%4.250.38
03/042,3102,3102,2802,300-1.29%1,90050億6000万-2.75%4.280.39
03/032,3202,3302,3002,330+0.43%2,00051億2600万-2.14%4.340.39
03/022,2902,3302,2502,320+0.87%2,10051億400万-3.05%4.320.39
03/012,2102,3002,2102,300+4.07%2,00050億6000万-4.41%4.280.39
02/292,2302,2302,2102,210-0.45%40048億6200万-8.68%4.120.37
02/262,2202,2202,2202,220+1.37%50048億8400万-8.87%4.140.37
02/252,1602,1902,1402,190+2.82%2,20048億1800万-10.58%4.080.37
02/242,1702,1702,1002,130-1.84%3,00046億8600万-13.63%3.970.36
02/232,1802,1802,1702,170-0.46%60047億7400万-12.68%4.040.37
02/222,1702,1802,1602,180+0.46%1,40047億9600万-12.83%4.060.37
02/192,2002,2102,1702,170-3.56%1,50047億7400万-13.82%4.040.37
02/182,2102,2502,1902,250+3.69%1,50049億5000万-11.28%4.190.38
02/172,2202,2302,1702,170-2.69%60047億7400万-14.97%4.040.37
02/162,1902,2302,1902,230+1.83%2,20049億600万-13.16%4.150.38
02/152,2102,2402,1602,190+1.39%2,60048億1800万-15.25%4.080.37
02/122,2602,2602,0002,160-6.09%5,20047億5200万-16.96%4.020.36
02/102,4102,4102,3002,300-1.29%2,40050億6000万-12.25%4.280.39
02/092,4902,4902,3302,330-8.98%10,70051億2600万-11.61%4.340.39
02/082,6302,6302,5302,560-8.24%5,50056億3200万-3.4%4.770.43
02/052,7602,7902,6902,790+1.45%5,20061億3800万+5.12%5.20.47
02/042,7602,7702,7502,750-0.36%90060億5000万+3.85%5.120.46
02/032,7202,7702,7202,760+1.47%1,60060億7200万+4.39%5.140.46
02/022,7102,7202,7102,720+0.37%1,80059億8400万+3.03%5.070.46
02/012,7102,7602,7002,710+0.74%1,70059億6200万+2.73%5.050.46
01/292,6802,7202,6802,6900%1,20059億1800万+1.97%5.010.45
01/282,7002,7002,6502,690+1.89%90059億1800万+1.89%5.010.45
01/272,6302,6602,6302,6400%40058億800万-0.04%4.920.44
01/262,6102,6402,6102,640-0.38%40058億800万-0.15%4.920.44
01/252,6502,6502,6102,650+1.92%1,30058億3000万+0.08%4.940.45
01/222,5402,6102,5402,600+1.96%1,80057億2000万-1.96%4.840.44
01/212,5702,6102,5502,550-3.04%9,10056億1000万-4.06%4.750.43
01/202,6602,6602,6302,630+1.15%30057億8600万-1.35%4.90.44
01/192,5902,6002,5902,600+1.17%40057億2000万-2.69%4.840.44
01/182,6002,6002,5602,570-1.53%1,20056億5400万-4.03%4.790.43
01/152,6602,6602,6102,610+0.38%90057億4200万-2.79%4.860.44
01/142,6202,6302,5902,600-2.62%2,50057億2000万-3.42%4.840.44
01/132,6302,6702,6302,670+4.71%70058億7400万-1.07%4.970.45
01/122,6202,6202,5502,550-3.04%2,10056億1000万-5.7%4.750.43
01/082,6202,6302,6102,6300%80057億8600万-3.1%4.90.44
01/072,6402,6702,6202,630-0.75%1,10057億8600万-3.34%4.90.44
01/062,6702,6702,6502,650-1.12%20058億3000万-2.82%4.940.45
2015
12/302,6802,6802,6802,6800%20058億9600万-1.87%4.990.45
12/292,6802,7502,6802,680+1.13%2,10058億9600万-2.01%4.990.45
12/282,6402,7202,6402,6500%1,50058億3000万-3.21%4.940.45
12/252,6402,6502,6402,6500%2,00058億3000万-3.28%4.940.45
12/242,7002,7002,6502,650-0.38%3,90058億3000万-3.36%4.940.45
12/222,6902,6902,6602,660-0.37%30058億5200万-3.03%4.950.45
12/212,7002,7002,6602,670-1.11%1,70058億7400万-2.7%4.970.45
12/182,7402,7502,7002,700-1.46%3,00059億4000万-1.57%5.030.45
12/172,7302,7502,7202,740+0.37%1,50060億2800万-0.07%5.10.46
12/162,7702,7702,7302,730+0.37%30060億600万-0.29%5.090.46
12/152,7302,7302,7102,720-0.37%1,10059億8400万-0.62%5.070.46
12/142,7102,7302,7002,730-1.09%2,70060億600万-0.55%5.090.46
12/112,7502,7702,7502,760+0.36%40060億7200万+0.33%5.140.46
12/102,7402,7502,7202,7500%40060億5000万-0.25%5.120.46
12/092,7602,7602,7502,750-0.36%60060億5000万-0.58%5.120.46
12/082,7602,7702,7502,760-0.36%3,10060億7200万-0.25%5.140.46
12/072,8002,8002,7602,770+1.09%2,00060億9400万0%5.160.47
12/042,7702,7702,6902,740-1.08%3,30060億2800万-1.12%5.10.46
12/032,8202,8202,7702,770-0.72%1,40060億9400万-0.11%5.160.47
12/022,8002,8002,7902,790-0.36%20061億3800万+0.65%5.20.47
12/012,8002,8102,7902,800+0.36%80061億6000万+1.08%5.220.47
11/302,8102,8102,7902,790-0.36%60061億3800万+0.87%5.20.47
11/272,7802,8002,7502,800+0.72%2,20061億6000万+1.45%5.220.47
11/262,7402,7902,7402,780+0.72%1,40061億1600万+1.05%5.180.47
11/252,7502,7702,7202,760-0.36%1,80060億7200万+0.62%5.140.46
11/242,7702,8002,7702,7700%1,70060億9400万+1.21%5.160.47
11/202,7002,7702,7002,770+2.59%1,50060億9400万+1.43%5.160.47
11/192,7102,7402,6802,700+0.75%3,60059億4000万-0.81%5.030.45
11/182,6702,7002,6602,680-0.37%2,30058億9600万-1.33%4.990.45
11/172,6702,6902,6602,690+0.75%90059億1800万-0.81%5.010.45
11/162,6402,6702,6402,670+0.38%1,50058億7400万-1.33%4.970.45
11/122,6802,6802,6602,660-0.75%40058億5200万-1.55%4.950.45
11/112,6802,7102,6702,680+2.29%2,00058億9600万-0.7%4.990.45
11/102,6802,6802,6202,620-3.68%7,80057億6400万-2.75%4.880.44
11/092,7602,7702,6702,720-6.53%11,60059億8400万+1.23%5.070.46
11/062,9202,9402,8202,910+0.69%5,60064億200万+8.74%5.420.49
11/052,9602,9602,8902,890-0.69%1,90063億5800万+8.77%5.380.49
11/042,9903,0002,9002,910-1.69%3,80064億200万+10.35%5.420.49
11/022,9503,0502,9002,960+6.09%10,40065億1200万+12.93%5.510.5
10/302,7802,8202,7602,790-1.06%2,90061億3800万+7.23%5.20.47
10/292,8002,8202,7902,820+0.71%1,20062億400万+8.96%5.250.47