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
03/313,5103,5103,3553,355-4.82%19,400422億7300万-2.58%13.220.94
03/303,4853,5353,4703,525+0.71%15,600444億1500万+2.2%13.890.99
03/293,5253,5253,4653,500-1.41%9,800441億+1.54%13.790.98
03/283,5353,5503,4953,550+0.71%31,000447億3000万+3.08%13.980.99
03/253,4953,5253,4953,525+0.43%11,800444億1500万+2.59%13.890.99
03/243,5253,5303,4753,510+0.14%18,600442億2600万+2.33%13.830.98
03/233,5103,5103,4903,505+0.14%15,400441億6300万+2.4%13.810.98
03/223,4953,5103,4553,500+2.64%10,400441億+2.46%13.790.98
03/183,4903,4903,4103,410-2.43%5,800429億6600万-0.09%13.430.96
03/173,5053,5053,4703,495+0.58%11,400440億3700万+2.61%13.770.98
03/163,5203,5203,4653,475-0.71%6,600437億8500万+2.21%13.690.97
03/153,4953,5303,4853,500+0.72%14,000441億+3%13.790.98
03/143,5403,5403,4753,475-0.57%11,000437億8500万+2.15%13.690.97
03/113,4903,5153,4403,495-0.14%13,200440億3700万+2.67%13.770.98
03/103,3003,5153,2953,500+8.86%26,000441億+2.7%13.790.98
03/093,2653,2653,2153,215-1.08%6,800405億900万-5.83%12.660.9
03/083,2703,2703,2353,250-1.37%17,200409億5000万-5.36%12.80.91
03/073,3503,3503,2853,295-2.08%20,000415億1700万-4.55%12.980.92
03/043,4103,4253,3553,365-1.17%10,200423億9900万-2.91%13.260.94
03/033,4453,4453,4053,405-0.73%4,600429億300万-1.99%13.410.95
03/023,3803,4303,3803,430+1.78%4,600432億1800万-1.52%13.510.96
03/013,4103,4303,3653,370-1.03%8,000424億6200万-3.38%13.280.94
02/293,5103,5103,4053,405-2.99%6,000429億300万-2.58%13.410.95
02/263,5153,5253,4303,510-0.85%14,400442億2600万+0.31%13.830.98
02/253,4903,5553,4903,540+1.87%6,400446億400万+1.26%13.950.99
02/243,4603,4803,4203,475+0.29%7,400437億8500万-0.54%13.690.97
02/233,4503,4703,3953,465+1.17%4,600436億5900万-0.86%13.650.97
02/223,3353,4353,3353,425+1.63%17,400431億5500万-1.97%13.490.96
02/193,3603,3703,3503,370+0.3%2,400424億6200万-3.6%13.280.94
02/183,3553,3903,3253,360+0.6%4,200423億3600万-3.92%13.240.94
02/173,3853,3853,3253,3400%4,800420億8400万-4.54%13.160.94
02/163,3603,4203,3303,340-1.91%11,400420億8400万-4.63%13.160.94
02/153,4003,4103,3453,405+4.77%6,600429億300万-2.88%13.410.95
02/123,3353,3353,2503,250-2.99%10,600409億5000万-7.38%12.80.91
02/103,4753,4753,3503,350-2.19%8,400422億1000万-4.8%13.20.94
02/093,4953,5453,3703,425-4.33%7,600431億5500万-2.86%13.490.96
02/083,5453,5803,5053,580+1.27%4,000451億800万+1.39%14.11
02/053,5453,5503,5053,535-1.81%5,400445億4100万+0.08%13.930.99
02/043,6053,6403,5903,600-1.37%3,000453億6000万+1.87%14.181.01
02/033,6253,6503,5903,650-1.35%2,600459億9000万+3.37%14.381.02
02/023,7003,7003,6903,700-0.27%4,200466億2000万+4.96%14.581.04
02/013,6503,7103,6503,710+2.06%11,200467億4600万+5.49%14.611.04
01/293,5853,6353,5553,635+1.39%7,400458億100万+3.62%14.321.02
01/283,6253,6253,5853,585-0.83%8,600451億7100万+2.43%14.121
01/273,5653,6153,5603,615+1.4%8,400455億4900万+3.43%14.241.01
01/263,5003,5803,5003,565+0.71%7,200449億1900万+2.09%14.041
01/253,4903,5453,4753,540+1.14%9,600446億400万+1.46%13.950.99
01/223,4853,5003,4703,500+1.89%6,200441億+0.43%13.790.98
01/213,4853,4953,4353,435-1.58%8,200432億8100万-1.43%13.530.96
01/203,5053,5403,4853,490-0.29%13,600439億7400万+0.17%13.750.98
01/193,4653,5003,4653,500+1.3%6,200441億+0.55%13.790.98
01/183,4053,4753,4053,4550%5,200435億3300万-0.69%13.610.97
01/153,4003,4603,3903,455+1.62%9,400435億3300万-0.63%13.610.97
01/143,4053,4653,4003,400-0.29%8,200428億4000万-2.16%13.390.95
01/133,4253,4403,3903,4100%9,400429億6600万-1.93%13.430.96
01/123,4403,4603,4103,410-1.45%6,600429億6600万-2.01%13.430.96
01/083,4603,5153,4303,4600%11,400435億9600万-0.63%13.630.97
01/073,4953,4953,4003,460-1.42%8,600435億9600万-0.66%13.630.97
01/063,5253,5403,4953,510-0.43%6,400442億2600万+0.72%13.830.98
01/053,5503,5853,5253,525-0.84%6,200444億1500万+1.15%13.890.99
01/043,6103,6103,5553,555-1.52%3,200447億9300万+2.04%141
2015
12/303,6153,6253,5703,610+1.26%5,800454億8600万+3.68%14.221.01
12/293,4903,5853,4903,565+1.13%6,200449億1900万+2.44%14.041
12/283,4903,5253,4903,525+0.57%3,400444億1500万+1.32%13.890.99
12/253,5253,5403,4753,505-0.14%6,200441億6300万+0.72%13.810.98
12/243,5203,5203,4953,510+1.01%5,000442億2600万+0.78%13.830.98
12/223,4703,5203,4703,475+1.16%2,600437億8500万-0.26%13.690.97
12/213,4953,4953,4353,435-0.87%2,400432億8100万-1.43%13.530.96
12/183,4703,5103,4553,465-2.26%13,600436億5900万-0.69%13.650.97
12/173,5353,5453,4953,545+1.58%7,800446億6700万+1.49%13.960.99
12/163,4403,4903,4353,490+1.75%7,000439億7400万-0.11%13.750.98
12/153,4753,4953,3953,430-2.14%7,600432億1800万-1.75%13.510.96
12/143,4453,5703,4403,505+2.94%14,400441億6300万+0.43%13.810.98
12/113,3853,4203,3853,405-0.44%9,600429億300万-2.3%13.410.95
12/103,4453,4453,4153,420-0.58%5,200430億9200万-1.78%13.470.96
12/093,4203,4403,4203,440+0.58%4,000433億4400万-1.15%13.550.96
12/083,3903,4253,3903,420+0.88%5,000430億9200万-1.67%13.470.96
12/073,4903,4903,3903,390-1.74%7,800427億1400万-2.64%13.350.95
12/043,4753,4753,4203,450-1%7,400434億7000万-1.09%13.590.97
12/033,4453,4853,4303,485+0.72%5,200439億1100万-0.03%13.730.98
12/023,4903,4903,3803,460-0.86%14,200435億9600万-0.6%13.630.97
12/013,4853,5203,4853,490-0.43%4,200439億7400万+0.37%13.750.98
11/303,4803,5153,4703,505-0.28%6,000441億6300万+0.95%13.810.98
11/273,4953,5153,4853,515+0.57%6,000442億8900万+1.41%13.850.98
11/263,5053,5103,4953,495-0.85%4,800440億3700万+1.04%13.770.98
11/253,5053,5253,4953,525-0.56%4,400444億1500万+2.11%13.890.99
11/243,5403,5453,4703,5450%6,200446億6700万+2.9%13.960.99
11/203,5503,5503,5253,545-0.42%3,000446億6700万+3.17%13.960.99
11/193,5803,5803,5253,5600%5,000448億5600万+3.79%14.021
11/183,5653,5803,5353,560+0.42%7,400448億5600万+4.06%14.021
11/173,5253,5453,4553,545+1.43%12,400446億6700万+3.87%13.960.99
11/163,5153,5253,4553,495-1.41%6,200440億3700万+2.67%13.770.98
11/133,5253,5653,5203,545-0.56%3,600446億6700万+4.39%13.960.99
11/123,5953,5953,5253,565-0.14%11,800449億1900万+5.26%14.041
11/113,4403,6603,4303,570+4.54%24,000449億8200万+5.72%14.061
11/103,4003,4603,4003,415+0.44%7,200430億2900万+1.4%13.450.96
11/093,3803,4353,3403,400+0.59%12,000428億4000万+1.07%13.390.95
11/063,3253,3803,3103,380+1.2%5,000425億8800万+0.54%13.310.95
11/053,3503,4053,3403,340-0.3%5,600420億8400万-0.57%13.160.94
11/043,4053,4253,3503,350-1.18%4,000422億1000万-0.18%13.20.94