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
03/312,7802,7902,7452,745-0.72%101,0001530億8964万-2.87%13.730.62
03/302,8002,8152,7602,765-1.95%98,4001542億505万-2.02%13.830.63
03/292,8452,8502,8052,820-1.4%65,4001572億7242万+0.14%14.110.64
03/282,8252,8602,8052,860+2.69%67,8001595億323万+1.78%14.310.65
03/252,7902,8102,7502,785-0.18%71,8001553億2046万-0.61%13.930.63
03/242,7502,8352,7502,790+0.36%143,6001555億9931万-0.25%13.960.63
03/232,8402,8552,7652,780-2.63%117,2001550億4160万-0.39%13.910.63
03/222,8602,8902,8202,855-0.35%202,2001592億2438万+2.55%14.290.65
03/182,9052,9202,8352,865-3.05%190,6001597億8208万+3.17%14.340.65
03/173,0103,0252,9252,955-1.17%169,4001648億142万+6.91%14.790.67
03/162,9553,0352,9552,990+2.4%258,0001667億5338万+8.65%14.960.68
03/152,8602,9502,8502,920+0.86%78,0001628億4945万+6.45%14.610.66
03/142,9102,9352,8752,895+0.7%62,4001614億5520万+5.54%14.490.66
03/112,8352,8852,8202,875+0.17%94,2001603億3979万+4.93%14.390.65
03/102,8502,9002,7602,870+1.23%147,4001600億6094万+4.78%14.360.65
03/092,8802,8802,8102,835-1.39%101,6001581億897万+3.43%14.180.64
03/082,8352,8802,8202,875+0.17%55,4001603億3979万+4.7%14.390.65
03/072,8952,9102,8452,870-1.54%48,0001600億6094万+4.36%14.360.65
03/042,8352,9152,8202,915+2.64%126,4001625億7060万+5.88%14.590.66
03/032,7902,8552,7902,840+1.61%106,8001583億8783万+3.16%14.210.65
03/022,7252,8152,7102,795+2.76%135,6001558億7816万+1.45%13.980.64
03/012,6502,7602,6352,720+2.64%133,4001516億9538万-1.31%13.610.62
02/292,6752,7202,6502,650-1.49%67,4001477億9146万-4.02%13.260.6
02/262,6852,7202,6552,6900%101,8001500億2227万-2.75%13.460.61
02/252,6452,7152,6402,690+1.7%66,8001500億2227万-2.75%13.460.61
02/242,6202,6802,5752,645+0.95%119,4001475億1261万-4.41%13.230.6
02/232,7052,7052,6202,620-1.87%103,8001461億1835万-5.55%13.110.6
02/222,6552,6852,6402,670+0.56%49,6001489億686万-3.96%13.360.61
02/192,6152,6602,6102,6550%65,4001480億7031万-4.7%13.280.6
02/182,6952,6952,6252,655+0.76%100,2001480億7031万-4.87%13.280.6
02/172,6252,6502,5952,635+0.57%126,6001469億5490万-5.83%13.180.6
02/162,6652,6702,6052,620-1.87%135,0001461億1835万-6.56%13.110.6
02/152,6252,6702,5552,670+5.12%191,6001489億686万-5.05%13.360.61
02/122,6502,6652,5352,540-4.87%376,0001416億5672万-9.96%12.710.58
02/102,7652,8002,6152,670-3.44%140,6001489億686万-5.85%13.360.61
02/092,8102,8252,7352,765-4.98%132,0001542億505万-2.88%13.830.63
02/082,7602,9502,7602,910+2.83%163,0001622億9175万+2%14.560.66
02/052,8152,8902,7502,830-0.35%209,6001578億3012万-0.95%14.160.64
02/042,8752,9002,8302,840-2.91%101,4001583億8783万-0.84%14.210.65
02/032,8952,9302,8752,925-1.35%79,6001631億2831万+1.88%14.640.67
02/022,9502,9802,9302,965+0.17%94,6001653億5912万+3.24%14.840.67
02/012,9603,0002,9502,960+0.17%101,4001650億8027万+3.06%14.810.67
01/292,9102,9652,8752,955+1.55%105,4001648億142万+2.89%14.790.67
01/282,8902,9302,8752,910+0.69%62,6001622億9175万+1.36%14.560.66
01/272,8702,9002,8402,890+2.48%99,0001611億7634万+0.73%14.460.66
01/262,8402,8752,8102,820-0.53%139,2001572億7242万-1.81%14.110.64
01/252,8352,8552,7902,835+1.43%72,4001581億897万-1.36%14.180.64
01/222,7502,8052,7252,795+4.1%151,8001558億7816万-2.82%13.980.64
01/212,7202,7702,6852,685-1.29%134,2001497億4342万-6.8%13.430.61
01/202,8202,8302,7152,720-3.03%101,8001516億9538万-5.88%13.610.62
01/192,8002,8202,7702,805+1.08%108,0001564億3586万-3.18%14.030.64
01/182,7352,7952,7352,775-1.42%67,0001547億6275万-4.38%13.880.63
01/152,8002,8452,7902,815+0.72%88,8001569億9357万-3.2%14.080.64
01/142,7552,8002,7502,795-1.06%110,0001558億7816万-4.02%13.980.64
01/132,8202,8652,7952,825+1.99%98,0001575億5127万-3.19%14.130.64
01/122,8352,8502,7602,770-2.29%122,2001544億8390万-5.23%13.860.63
01/082,8602,8902,8252,835-1.9%78,0001581億897万-3.18%14.180.64
01/072,8752,9152,8652,890-0.86%123,6001611億7634万-1.43%14.460.66
01/062,9402,9552,8802,915-0.85%69,4001625億7060万-0.68%14.590.66
01/052,9152,9752,9102,940+0.51%75,0001639億6486万+0.03%14.710.67
01/043,0003,0252,9252,925-2.5%91,8001631億2831万-0.48%14.640.67
2015
12/303,0353,0352,9853,000-0.33%56,4001673億1108万+2.04%15.010.68
12/293,0003,0302,9853,0100%88,2001678億6879万+2.42%15.060.68
12/282,9603,0202,9603,010+1.52%76,2001678億6879万+2.42%15.060.68
12/252,9602,9802,9552,965+0.17%54,0001653億5912万+0.85%14.840.67
12/242,9552,9752,9502,960+0.17%75,0001650億8027万+0.58%14.810.67
12/222,9402,9552,9152,955+1.2%60,6001648億142万+0.37%14.790.67
12/212,8802,9352,8652,920+1.39%186,0001628億4945万-0.88%14.610.66
12/182,9302,9452,8802,880-2.21%140,0001606億1864万-2.51%14.410.65
12/172,9302,9502,9102,945+1.9%246,6001642億4371万-0.64%14.740.67
12/162,8852,9152,8802,890+0.87%127,6001611億7634万-2.79%14.460.66
12/152,9202,9352,8652,865-1.88%141,2001597億8208万-3.99%14.340.65
12/142,9102,9352,9002,920+0.17%185,6001628億4945万-2.54%14.610.66
12/112,8752,9402,8752,915+0.52%193,6001625億7060万-3.06%14.590.66
12/102,9352,9552,8902,900-1.02%223,6001617億3405万-3.88%14.510.66
12/092,9402,9552,9302,9300%177,8001634億716万-3.24%14.660.67
12/082,9152,9502,9152,930+0.51%113,0001634億716万-3.59%14.660.67
12/072,9752,9752,9102,915-0.85%126,0001625億7060万-4.52%14.590.66
12/042,9402,9652,9152,940-0.34%223,0001639億6486万-4.23%14.710.67
12/032,9502,9502,9102,950+1.55%133,0001645億2257万-4.38%14.760.67
12/022,9402,9502,8952,905-0.68%165,0001620億1290万-6.35%14.540.66
12/012,9552,9852,9152,925-1.02%180,8001631億2831万-6.34%14.640.67
11/303,0203,0202,9452,955-1.99%143,4001648億142万-6.13%14.790.67
11/273,0103,0252,9903,015+1.86%167,8001681億4764万-4.86%15.090.69
11/262,9652,9702,9402,960+0.34%115,8001650億8027万-7.18%14.810.67
11/252,9452,9752,9352,950-0.17%116,4001645億2257万-8.1%14.760.67
11/242,9852,9952,9502,955-1.99%200,6001648億142万-8.54%14.790.67
11/203,0253,0252,9953,015-1.15%155,8001681億4764万-7.32%15.090.69
11/193,0603,0703,0303,050+0.83%94,0001700億9960万-6.73%15.260.69
11/183,0303,0353,0053,025+1.34%136,4001687億534万-7.89%15.140.69
11/173,0353,0702,9702,985-0.5%229,8001664億7453万-9.49%14.940.68
11/163,0453,0502,9203,000-4%348,2001673億1108万-9.42%15.010.68
11/133,1353,1403,1103,125-0.48%118,2001742億8238万-5.87%15.640.71
11/123,1603,1603,1203,140-0.95%79,6001751億1893万-5.59%15.710.71
11/113,1553,1903,1553,1700%66,0001767億9205万-4.83%15.860.72
11/103,1653,1853,1553,170+0.16%111,4001767億9205万-4.92%15.860.72
11/093,1853,1953,1553,165-0.31%122,6001765億1319万-5.18%15.840.72
11/063,1653,1803,1453,175-0.16%117,6001770億7090万-5%15.890.72
11/053,1603,2103,1603,180+0.63%59,0001773億4975万-4.9%15.910.72
11/043,1903,2503,1503,160-1.56%98,0001762億3434万-5.5%15.810.72