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
03/311,2201,2501,2001,250+1.63%1,30019億2500万+0.4%12.040.54
03/301,2201,2301,2201,2300%20018億9420万-0.81%11.850.53
03/281,2601,2901,2301,230-2.38%1,20018億9420万-0.4%11.850.53
03/251,3301,3701,2601,2600%10,30019億4040万+2.44%12.140.54
03/241,2901,2901,2501,260-2.33%1,30019億4040万+3.11%12.140.54
03/231,3201,3201,2901,290+0.78%20019億8660万+6.17%12.430.56
03/221,3001,3001,2801,280-1.54%80019億7120万+6.14%12.330.55
03/181,3201,3201,3001,300-0.76%20020億200万+8.42%12.530.56
03/171,3301,3301,3101,310-3.68%1,20020億1740万+9.62%12.620.56
03/161,3601,3601,3601,3600%10020億9440万+14.29%13.10.59
03/151,3801,3801,3601,360-0.73%50020億9440万+14.67%13.10.59
03/141,3601,3701,3201,370+0.74%50021億980万+15.91%13.20.59
03/111,2901,3701,2801,360+4.62%2,40020億9440万+15.45%13.10.59
03/101,2901,3001,2901,300+4.84%60020億200万+10.73%12.530.56
03/091,2301,2401,2301,2400%80019億960万+5.8%11.950.53
03/071,2401,2401,2401,240-2.36%20019億960万+5.62%11.950.53
03/041,1901,2701,1901,270+6.72%2,40019億5580万+8.36%12.240.55
03/031,1801,2301,1801,190-0.83%1,50018億3260万+1.71%11.470.51
03/021,2001,2001,1901,200+2.56%70018億4800万+2.48%11.560.52
03/011,1601,1701,1601,1700%60018億180万0%11.270.5
02/291,1701,1701,1701,170+3.54%10018億180万-0.26%11.270.5
02/261,1301,1301,1301,1300%10017億4020万-3.75%10.890.49
02/251,1401,1401,1301,130+1.8%50017億4020万-3.91%10.890.49
02/241,1101,1201,1001,110-0.89%1,30017億940万-5.85%10.70.48
02/231,1301,1301,1201,120-0.88%80017億2480万-5.56%10.790.48
02/221,1101,1301,1001,130+3.67%1,00017億4020万-5.28%10.890.49
02/191,1001,1001,0901,090-0.91%20016億7860万-9.32%10.50.47
02/181,0901,1101,0901,100+2.8%1,00016億9400万-9.24%10.60.47
02/171,1001,1001,0701,070-1.83%3,10016億4780万-12.58%10.310.46
02/161,0801,1101,0801,090+1.87%6,30016億7860万-11.81%10.50.47
02/151,1301,1301,0701,070-1.83%8,60016億4780万-14.54%10.310.46
02/121,1201,1301,0901,090-9.17%3,00016億7860万-14.04%10.50.47
02/101,1901,2001,1901,2000%2,00018億4800万-6.4%11.560.52
02/091,2101,2101,2001,200-4.76%2,50018億4800万-7.19%11.560.52
02/081,2601,2601,2601,2600%40019億4040万-3.37%12.140.54
02/051,2501,2601,2301,260+0.8%1,20019億4040万-4.11%12.140.54
02/041,2401,2901,2401,250-0.79%1,00019億2500万-5.73%12.040.54
02/031,2501,2601,2501,2600%50019億4040万-5.48%12.140.54
02/021,2601,2601,2601,260-1.56%1,10019億4040万-5.97%12.140.54
02/011,2701,2901,2701,280+5.79%1,50019億7120万-4.97%12.330.55
01/291,2101,2101,2101,2100%10018億6340万-10.64%11.660.52
01/281,2101,2101,2101,2100%40018億6340万-11.42%11.660.52
01/271,1901,2101,1901,210+1.68%1,80018億6340万-12.26%11.660.52
01/261,2301,2301,1801,190-4.03%1,80018億3260万-14.51%11.470.51
01/251,2301,2701,2301,240+3.33%1,10019億960万-11.81%11.950.53
01/221,1901,2101,1801,200+2.56%90018億4800万-15.43%11.560.52
01/211,2101,2301,1701,170-3.31%3,90018億180万-18.35%11.270.5
01/201,2901,2901,2101,210-6.2%7,80018億6340万-16.55%11.660.52
01/191,3101,3101,2901,290+0.78%1,70019億8660万-12.01%12.430.56
01/181,3001,3001,2801,280-5.19%2,10019億7120万-13.4%12.330.55
01/151,3601,3801,3501,3500%90020億7900万-9.52%13.010.58
01/141,3601,3601,3501,350-3.57%1,50020億7900万-10.18%13.010.58
01/131,4001,4101,4001,400+1.45%50021億5600万-7.53%13.490.6
01/121,4701,4701,3801,380-6.76%3,20021億2520万-9.57%13.30.59
01/081,4601,4801,4501,480+1.37%1,70022億7920万-3.83%14.260.64
01/071,4801,5001,4601,4600%1,40022億4840万-5.56%14.070.63
01/061,4901,4901,4601,4600%80022億4840万-6.11%14.070.63
01/051,5101,5101,4401,460-1.35%2,70022億4840万-6.59%14.070.63
01/041,5001,5001,4801,480-1.99%1,00022億7920万-5.79%14.260.64
2015
12/301,5001,5201,5001,510-2.58%90023億2540万-4.37%14.550.65
12/291,4601,5501,4601,550+7.64%80023億8700万-2.27%14.940.67
12/281,4301,4401,4101,440+0.7%1,10022億1760万-9.43%13.880.62
12/251,3801,4301,3801,4300%2,90022億220万-10.4%13.780.62
12/241,4501,4701,4301,430-2.72%7,10022億220万-10.63%13.780.62
12/221,4701,4801,4701,470-2.65%2,90022億6380万-8.41%14.170.63
12/211,5101,5101,4801,510-0.66%3,60023億2540万-5.98%14.550.65
12/181,5101,5301,5101,520-0.65%70023億4080万-5.41%14.650.66
12/171,5601,5801,5101,530-1.29%10,20023億5620万-4.85%14.740.66
12/161,5801,6101,5501,550-0.64%2,50023億8700万-3.49%14.940.67
12/151,5801,5801,5601,5600%1,30024億240万-2.8%15.030.67
12/141,5501,5801,5501,560-2.5%3,60024億240万-2.74%15.030.67
12/111,5901,6001,5801,6000%2,00024億6400万-0.25%15.420.69
12/101,5801,6001,5701,600+1.27%2,60024億6400万-0.06%15.420.69
12/091,6001,6001,5701,580-3.07%2,70024億3320万-1.06%15.230.68
12/081,6201,6601,6001,6300%4,80025億1020万+2.19%15.710.7
12/071,6301,6401,6201,6300%2,20025億1020万+2.45%15.710.7
12/041,6601,6901,6001,630-3.55%5,30025億1020万+2.64%15.710.7
12/031,6901,7301,6701,690-1.17%3,80026億260万+6.56%16.290.73
12/021,7101,7201,6801,710+2.4%2,20026億3340万+8.02%16.480.74
12/011,6701,6801,6701,670-0.6%80025億7180万+5.83%16.090.72
11/301,6801,6801,6701,680+1.2%40025億8720万+6.73%16.190.72
11/271,6601,6701,6501,6600%1,40025億5640万+5.73%160.72
11/261,6601,7301,6601,660-0.6%1,30025億5640万+5.87%160.72
11/251,7101,7501,6701,670-1.76%6,90025億7180万+6.71%16.090.72
11/241,6801,7801,6701,700+4.29%19,70026億1800万+8.83%16.380.73
11/201,6001,6501,6001,630+1.24%3,40025億1020万+4.55%15.710.7
11/191,5701,6101,5701,610+5.23%6,70024億7940万+3.34%15.510.69
11/181,5401,5501,5301,530-0.65%3,20023億5620万-1.8%14.740.66
11/171,5201,5401,5201,540+1.99%70023億7160万-1.35%14.840.66
11/161,5001,5101,5001,510-0.66%60023億2540万-3.33%14.550.65
11/131,5301,5301,5001,520-1.3%1,00023億4080万-2.81%14.650.66
11/111,5201,5601,5201,540+2.67%1,10023億7160万-1.72%14.840.66
11/101,5001,5001,5001,500-1.32%30023億1000万-4.28%14.450.65
11/091,5101,5401,5001,5200%1,80023億4080万-3%14.650.66
11/061,5201,5201,5201,520-2.56%10023億4080万-2.94%14.650.66
11/051,5401,5601,5401,560+1.3%20024億240万-0.26%15.030.67
11/041,5301,5701,5301,540+2.67%1,00023億7160万-1.53%14.840.66
11/021,5201,5201,5001,500-1.32%1,10023億1000万-4.09%14.450.65
10/301,5401,5701,5201,520-1.3%3,20023億4080万-2.75%14.650.66
10/291,5801,5801,5301,540-1.28%2,70023億7160万-1.41%14.840.66