株価チャート

2015/08/24～2016/03/31

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 10→1
2016
03/311,9501,9501,9501,9500%20020億5630万+0.93%-0.3
03/301,9501,9501,9501,950-1.02%10020億5630万+0.78%-0.3
03/281,9501,9701,9401,970+1.03%60020億7739万+1.6%-0.31
03/231,9501,9501,9501,950+0.52%10020億5630万+0.41%-0.3
03/221,9401,9401,9401,940-0.51%10020億4575万-0.21%-0.3
03/181,9501,9501,9501,9500%10020億5630万-0.1%-0.3
03/161,9501,9501,9501,950+1.04%20020億5630万-0.51%-0.3
03/151,9001,9301,9001,930+1.58%60020億3521万-1.93%-0.3
03/081,9001,9001,9001,900+1.6%10020億357万-3.94%-0.29
03/071,9001,9001,8701,870-1.06%30019億7193万-5.7%-0.29
03/031,8901,8901,8901,8900%10019億9303万-5.22%-0.29
03/021,9401,9401,8901,890-1.56%20019億9303万-5.74%-0.29
02/291,9201,9201,9201,9200%20020億2466万-4.71%-0.3
02/261,9201,9201,9201,9200%10020億2466万-5.14%-0.3
02/191,9201,9201,9201,920-0.52%10020億2466万-5.47%-0.3
02/181,8801,9301,8801,930+5.46%50020億3521万-5.25%-0.3
02/171,8301,8301,8301,8300%10019億2975万-10.38%-0.28
02/161,8401,8401,8301,830+0.55%50019億2975万-10.69%-0.28
02/121,9001,9001,8201,820-5.7%1,00019億1921万-11.61%-0.28
02/101,9601,9601,9301,930-3.5%20020億3521万-6.85%-0.3
02/082,0002,0002,0002,0000%30021億902万-3.94%-0.31
02/052,0302,0302,0002,000-1.48%40021億902万-4.35%-0.31
02/041,9902,0401,9902,030+2.01%2,70021億4066万-3.29%-0.32
02/032,0302,0301,9901,990-1.97%70020億9848万-5.6%-0.31
02/022,0302,0302,0302,0300%20021億4066万-4.15%-0.32
02/012,0502,0502,0302,030-0.98%60021億4066万-4.52%-0.32
01/262,0502,0502,0502,0500%20021億6175万-3.94%-0.32
01/252,0202,0502,0202,050+1.99%20021億6175万-4.34%-0.32
01/222,0402,0502,0102,010-5.19%1,00021億1957万-6.6%-0.31
01/202,0702,1202,0702,120-1.4%20022億3556万-1.94%-0.33
01/192,1502,1502,1502,150-0.46%10022億6720万-0.88%-0.33
01/182,1702,1702,1602,160-0.92%20022億7774万-0.69%-0.34
01/152,1802,1802,1802,180+7.92%50022億9883万0%-0.34
01/142,1002,1002,0202,020-5.61%30021億3011万-7.55%-0.31
01/132,1402,1402,1402,140-1.38%10022億5665万-2.55%-0.33
01/052,1702,1702,1702,170+1.4%10022億8829万-1.45%-0.34
01/042,1402,1402,1402,1400%20022億5665万-2.99%-0.33
2015
12/302,1502,1502,1402,140+1.42%20022億5665万-3.3%-0.33
12/292,1102,1102,1102,110+2.43%10022億2502万-4.87%-0.33
12/282,0602,0602,0602,0600%10021億7229万-7.5%-0.32
12/252,0402,0802,0402,060+3%80021億7229万-7.87%-0.32
12/242,0802,0802,0002,000-3.85%1,80021億902万-10.99%-0.31
12/222,1502,1502,0802,080-3.26%60021億9338万-8.01%-0.32
12/212,1902,1902,1502,150-1.83%30022億6720万-5.37%-0.33
12/182,2302,2302,1902,190-0.9%30023億938万-3.91%-0.34
12/172,2102,2102,2102,210+0.45%30023億3047万-3.24%-0.34
12/162,2602,2602,2002,200-2.65%70023億1992万-3.85%-0.34
12/152,2602,2602,2602,260+1.35%10023億8320万-1.44%-0.35
12/112,2302,2302,2302,2300%10023億5156万-2.83%-0.35
12/102,2302,2302,2302,230-0.89%20023億5156万-2.96%-0.35
12/092,2402,2502,2402,250-0.44%70023億7265万-2.26%-0.35
12/082,2602,2602,2602,260-0.44%20023億8320万-1.91%-0.35
12/072,2702,2702,2702,270+0.44%10023億9374万-1.56%-0.35
12/042,3002,3002,2602,260-1.74%1,20023億8320万-2.04%-0.35
12/032,3002,3002,3002,3000%10024億2538万-0.43%-0.36
11/302,3002,3102,3002,3000%1,00024億2538万-0.39%-0.36
11/272,3002,3002,3002,3000%20024億2538万-0.43%-0.36
11/262,3002,3002,3002,3000%20024億2538万-0.43%-0.36
11/252,3002,3002,3002,300+0.88%10024億2538万-0.48%-0.36
11/242,2802,2802,2802,2800%20024億429万-1.38%-0.35
11/192,2802,2802,2802,280-1.3%30024億429万-1.38%-0.35
11/182,3102,3102,3102,310+2.21%10024億3592万-0.17%-0.36
11/162,2602,2602,2602,260-3.42%1,20023億8320万-2.33%-0.35
11/132,2702,3402,2702,340+3.08%20024億6756万+1.04%-0.36
11/122,2702,2702,2702,270-3.4%10023億9374万-1.99%-0.35
11/102,3502,3502,3502,3500%10024億7810万+1.38%-0.36
11/092,3502,3502,3502,3500%10024億7810万+1.38%-0.36
11/042,3502,3502,3502,350+1.29%10024億7810万+1.34%-0.36
11/022,3202,3202,3202,3200%30024億4647万0%-0.36
10/302,3202,3202,3202,3200%70024億4647万0%-0.36
10/282,3302,3302,3202,320+0.43%30024億4647万-0.04%-0.36
10/262,3202,3202,2902,310-0.43%50024億3592万-0.56%-0.36
10/232,3202,3202,3202,320+0.43%20024億4647万-0.34%-0.36
10/222,3102,3102,3102,310-0.43%10024億3592万-1.07%-0.36
10/212,3202,3202,2902,320+0.43%30024億4647万-0.51%-0.36
10/202,3102,3102,3102,310+0.43%20024億3592万-1.2%-0.36
10/192,3002,3002,3002,3000%20024億2538万-1.92%-0.36
10/162,3002,3002,3002,300-0.86%30024億2538万-2.25%-0.36
10/142,3202,3202,3202,320+1.31%10024億4647万-1.86%-0.36
10/132,2902,2902,2902,290-1.29%10024億1483万-3.46%-0.36
10/082,3202,3202,3202,320+0.43%10024億4647万-2.52%-0.36
10/072,3402,3402,2702,3100%60024億3592万-3.27%-0.36
10/062,3102,3202,3002,310-0.43%2,40024億3592万-3.67%-0.36
10/052,3202,3202,3202,320+0.87%10024億4647万-3.81%-0.36
10/022,3002,3002,3002,300-0.43%10024億2538万-5.23%-0.36
09/302,3102,3102,3102,310-0.86%40024億3592万-5.17%-0.36
09/282,3002,3302,3002,330+1.3%40024億5701万-4.66%-0.36
09/242,3002,3002,3002,300-2.13%10024億2538万-6.12%-0.36
09/182,3502,3502,3502,350+1.73%10024億7810万-4.43%-0.36
09/152,3102,3102,3102,310-1.28%10024億3592万-6.33%-0.36
09/142,3102,4302,3102,340-2.09%50024億6756万-5.45%-0.36
09/112,3102,3902,3102,390+0.42%30025億2028万-3.71%-0.37
09/092,3802,3802,3802,380+3.48%10025億974万-4.38%-0.37
09/082,3002,3002,3002,300-2.54%20024億2538万-7.85%-0.36
09/032,3602,3602,3602,3600%10024億8865万-5.83%-0.37
09/022,3602,3602,2002,360-3.28%2,20024億8865万-6.09%-0.37
08/272,4902,4902,4402,440-2.01%40025億7301万-3.21%-0.38
08/262,4902,4902,4902,490+10.67%10026億2573万-1.43%-0.39
08/252,4502,4502,0602,250-8.54%3,10023億7265万-11.07%-0.35
08/242,4602,4602,4602,460-1.2%10025億9410万-3.15%-0.38