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
20224/1, 株式分割 1→3
201710/1, 株式併合 10→1
2016
03/31770780760763-0.43%4,228,2002762億3952万-3.13%-0.51
03/30783787763767-4.17%4,138,2002774億4580万-2.46%-0.51
03/29787807777800+0.84%3,526,2002895億866万+2.17%-0.53
03/28780793770793+3.03%4,893,9002870億9609万+1.84%-0.53
03/25767777753770+1.76%3,971,7002786億5209万-0.65%-0.51
03/24783787750757-5.02%5,835,9002738億2694万-2.11%-0.5
03/23813827790797-1.65%3,496,2002883億238万+3.6%-0.53
03/22793810787810+3.85%4,171,2002931億2752万+5.88%-0.54
03/18797810770780-2.9%6,791,1002822億7095万+2.77%-0.52
03/17797827793803-1.23%5,511,6002907億1495万+6.68%-0.53
03/16820820807813-2.01%2,750,4002943億3381万+8.73%-0.54
03/15837847820830-1.97%3,952,5003003億6524万+11.71%-0.55
03/14843847830847+2.42%5,659,8003063億9667万+14.41%-0.56
03/118138308038270%5,682,9002991億5895万+12.32%-0.55
03/10813830803827+4.2%6,957,3002991億5895万+12.93%-0.55
03/09820820780793-5.56%11,988,3002870億9609万+8.97%-0.53
03/08863873820840-2.33%7,205,4003039億8410万+15.54%-0.56
03/07863877850860+1.57%8,308,8003112億2181万+18.62%-0.57
03/04820853810847+4.1%9,080,4003063億9667万+17.27%-0.56
03/03763823763813+8.44%8,238,3002943億3381万+13.12%-0.54
03/02733750723750+7.66%6,689,4002714億1437万+4.31%-0.5
03/01703713690697-0.95%3,571,5002521億1379万-3.24%-0.46
02/29730737703703-1.86%3,210,9002545億2637万-2.99%-0.47
02/26720730710717+1.42%3,615,3002593億5151万-1.69%-0.48
02/25697710693707+1.92%3,802,5002557億3265万-3.46%-0.47
02/24700700670693-2.8%4,410,3002509億751万-5.8%-0.46
02/23707733703713+2.39%4,891,8002581億4522万-3.86%-0.47
02/226907036806970%2,915,1002521億1379万-6.86%-0.46
02/19693703687697-0.48%5,645,7002521億1379万-7.6%-0.46
02/18693713683700+3.45%6,971,4002533億2008万-8.02%-0.46
02/17673703670677+0.5%6,555,6002448億7608万-12.01%-0.45
02/16653690647673-0.49%7,432,5002436億6979万-13.34%-0.45
02/15647680647677+10.33%5,892,6002448億7608万-14.13%-0.45
02/12660663610613-9.8%11,757,9002219億5664万-23.33%-0.41
02/10703713673680-2.86%7,212,6002460億8236万-16.56%-0.45
02/09730743700700-7.08%6,490,5002533億2008万-15.36%-0.46
02/08730763730753+1.8%6,588,3002726億2066万-10.21%-0.5
02/05720763720740+0.45%6,165,0002677億9551万-12.94%-0.49
02/04717750710737+0.91%7,988,1002665億8923万-14.54%-0.49
02/03747750723730-4.78%7,342,2002641億7665万-16.38%-0.48
02/02783797763767-2.13%6,414,0002774億4580万-13.27%-0.51
02/01790793773783-0.42%5,756,1002834億7723万-12.28%-0.52
01/29780797743787+1.72%8,680,8002846億8352万-12.79%-0.52
01/28793797770773-3.73%4,376,1002798億5837万-15.11%-0.51
01/27803813790803+2.12%5,514,3002907億1495万-12.59%-0.53
01/26803803787787-3.28%6,585,6002846億8352万-15.23%-0.52
01/258208277978130%5,657,7002943億3381万-13.2%-0.54
01/22800817790813+4.72%9,974,7002943億3381万-13.84%-0.54
01/21807823773777-4.51%9,956,7002810億6466万-18.5%-0.52
01/20853853813813-5.06%6,133,5002943億3381万-15.54%-0.54
01/19847860840857+1.18%5,417,7003100億1553万-11.77%-0.57
01/18843857833847-1.93%5,020,2003063億9667万-13.34%-0.56
01/15877893857863-0.77%4,729,8003124億2810万-12.26%-0.57
01/14870887857870-2.61%7,433,1003148億4067万-12.12%-0.58
01/13893900883893+1.52%5,210,7003232億8467万-10.4%-0.59
01/12933940880880-7.04%8,605,5003184億5953万-12.35%-0.58
01/08950960943947-1.73%4,524,0003425億8525万-6.36%-0.63
01/07980983963963-2.69%5,336,4003486億1668万-5.28%-0.64
01/069971,007983990-1%6,412,2003582億6697万-3.04%-0.66
01/059931,0079931,0000%3,331,8003618億8583万-2.44%-0.66
01/041,0131,0279971,000-2.28%3,216,3003618億8583万-2.91%-0.66
2015
12/301,0301,0431,0231,023-0.32%4,758,3003703億2983万-1.03%-0.68
12/291,0201,0331,0071,027+0.65%5,902,8003715億3612万-1.09%-0.68
12/289931,0379931,020+2.34%4,746,9003691億2355万-2.11%-0.68
12/251,0031,010987997-0.99%3,378,3003606億7954万-4.72%-0.66
12/241,0071,0231,0071,007+0.67%3,250,2003642億9840万-4.22%-0.67
12/229971,0109931,000-0.33%2,328,0003618億8583万-5.21%-0.66
12/219831,0109771,003+1.01%4,036,2003630億9212万-5.26%-0.67
12/181,0201,030993993-3.25%5,773,5003594億7326万-6.47%-0.66
12/171,0171,0401,0171,027+1.65%5,062,5003715億3612万-3.78%-0.68
12/161,0101,0231,0031,010+2.02%4,669,2003655億469万-5.52%-0.67
12/151,0031,010990990-2.94%4,808,7003582億6697万-7.74%-0.66
12/141,0101,0231,0031,020-0.65%3,481,2003691億2355万-5.29%-0.68
12/111,0101,0301,0101,027+1.32%4,200,3003715億3612万-4.94%-0.68
12/101,0071,0231,0071,013-0.33%3,758,7003667億1097万-6.26%-0.67
12/091,0071,0271,0031,017+0.33%4,202,1003679億1726万-6.04%-0.67
12/081,0231,0231,0071,013-0.98%3,700,2003667億1097万-6.52%-0.67
12/071,0401,0431,0231,023-0.97%3,793,8003703億2983万-5.86%-0.68
12/041,0431,0471,0201,033-3.73%8,263,2003739億4869万-5.11%-0.69
12/031,0631,0771,0631,073+0.31%2,297,7003884億2412万-1.53%-0.71
12/021,0701,0731,0601,070-0.62%3,104,7003872億1784万-1.92%-0.71
12/011,0731,0831,0631,077+0.62%3,785,4003896億3041万-1.49%-0.71
11/301,0901,0931,0601,070-3.02%7,107,0003872億1784万-2.19%-0.71
11/271,1101,1271,1031,103-0.9%3,271,5003992億8070万+0.76%-0.73
11/261,1071,1201,1001,113+0.3%3,309,9004028億9956万+1.77%-0.74
11/251,1171,1201,1071,110-1.19%2,301,9004016億9327万+1.65%-0.74
11/241,1031,1271,0901,123+1.2%4,252,5004065億1842万+3.06%-0.75
11/201,1171,1201,1071,110-1.77%3,131,1004016億9327万+2.12%-0.74
11/191,1271,1401,1201,130+1.19%2,943,0004089億3099万+4.24%-0.75
11/181,1031,1301,1031,117+0.6%3,684,9004041億584万+3.49%-0.74
11/171,0931,1131,0901,110+1.52%4,803,3004016億9327万+2.97%-0.74
11/161,0771,1031,0771,093+0.61%4,518,9003956億6184万+1.61%-0.73
11/131,0931,0971,0801,087-2.1%4,116,3003932億4927万+1.18%-0.72
11/121,0871,1101,0831,110+1.52%4,229,4004016億9327万+3.64%-0.74
11/111,0931,1001,0831,093-0.61%2,704,2003956億6184万+2.47%-0.73
11/101,0931,1131,0901,100+0.61%4,310,7003980億7441万+3.48%-0.73
11/091,0901,0931,0731,093+0.92%2,892,6003956億6184万+3.34%-0.73
11/061,0671,0901,0601,083+2.2%4,390,8003920億4298万+2.88%-0.72
11/051,0401,0671,0401,060+1.6%3,851,1003835億9898万+1.15%-0.7
11/041,0671,0701,0301,043-2.19%7,259,7003775億6755万-0.06%-0.69