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
201810/1, 株式併合 5→1
2016
03/311,3951,4051,3901,3950%25,800224億2140万-0.07%19.330.58
03/301,4001,4001,3901,395-0.36%13,600224億2140万0%19.330.58
03/291,3851,4051,3851,400-0.71%20,000225億176万+0.43%19.40.58
03/281,4101,4101,4001,410+0.71%25,800226億6249万+1.22%19.540.58
03/251,4001,4101,3951,400+0.36%13,000225億176万+0.65%19.40.58
03/241,3951,4001,3951,3950%14,400224億2140万+0.36%19.330.58
03/231,4051,4051,3951,395-0.36%20,800224億2140万+0.43%19.330.58
03/221,3951,4051,3951,400+0.72%20,400225億176万+0.86%19.40.58
03/181,3951,3951,3851,390-0.36%21,200223億4104万+0.14%19.260.57
03/171,4051,4101,3901,395-0.36%27,400224億2140万+0.65%19.330.58
03/161,4101,4151,4001,400-0.71%20,000225億176万+1.01%19.40.58
03/151,4151,4151,4001,410+0.36%33,000226億6249万+1.81%19.540.58
03/141,4051,4101,4001,4050%16,800225億8213万+1.44%19.470.58
03/111,4001,4101,4001,405-0.35%20,200225億8213万+1.52%19.470.58
03/101,4101,4151,4001,4100%25,000226億6249万+1.95%19.540.58
03/091,4151,4151,4051,410-0.7%13,800226億6249万+1.95%19.540.58
03/081,4101,4251,4001,420+1.43%62,600228億2322万+2.82%19.680.59
03/071,4001,4001,3901,400+0.72%19,000225億176万+1.45%19.40.58
03/041,3851,3951,3851,3900%25,000223億4104万+0.8%19.260.57
03/031,3801,3901,3801,390+0.72%16,400223億4104万+0.8%19.260.57
03/021,3801,3851,3751,380+0.73%11,000221億8031万+0.15%19.130.57
03/011,3751,3801,3701,370-0.36%20,000220億1958万-0.58%18.990.56
02/291,3801,3851,3751,375-0.36%11,000220億9995万-0.22%19.060.57
02/261,3801,3851,3751,380+0.36%13,600221億8031万+0.15%19.130.57
02/251,3801,3801,3701,375+0.36%18,400220億9995万-0.15%19.060.57
02/241,3751,3801,3701,3700%19,400220億1958万-0.44%18.990.56
02/231,3801,3801,3701,3700%10,400216億5565万-0.44%18.670.56
02/221,3801,3801,3701,370-0.36%9,400216億5565万-0.44%18.670.56
02/191,3801,3801,3701,3750%16,000217億3468万-0.15%18.740.56
02/181,3751,3801,3651,375+0.36%20,800217億3468万-0.22%18.740.56
02/171,3751,3751,3651,370-0.36%12,400216億5565万-0.65%18.670.56
02/161,3701,3851,3651,375-0.36%29,800217億3468万-0.36%18.740.56
02/151,3751,3851,3701,380+1.85%21,200218億1372万-0.07%18.810.56
02/121,3751,3801,3551,355-2.17%50,200214億1854万-1.95%18.470.55
02/101,3901,3901,3801,385-0.36%27,000218億9275万+0.14%18.880.56
02/091,3801,3901,3701,3900%38,000219億7179万+0.43%18.940.56
02/081,3901,3901,3851,3900%13,000219億7179万+0.43%18.940.56
02/051,3901,3901,3851,3900%19,000219億7179万+0.36%18.940.56
02/041,3801,3901,3801,3900%10,000219億7179万+0.36%18.940.56
02/031,3801,3901,3701,390+0.72%22,800219億7179万+0.36%18.940.56
02/021,3801,3801,3751,3800%8,600218億1372万-0.36%18.810.56
02/011,3901,3901,3701,380-0.72%25,800218億1372万-0.36%18.810.56
01/291,3751,3901,3751,390+1.09%10,400219億7179万+0.29%18.940.56
01/281,3751,3801,3751,3750%8,000217億3468万-0.72%18.740.56
01/271,3801,3801,3751,375+0.36%10,200217億3468万-0.79%18.740.56
01/261,3801,3801,3651,370-0.36%10,800216億5565万-1.23%18.670.56
01/251,3751,3751,3701,375+0.73%11,600217億3468万-0.94%18.740.56
01/221,3601,3651,3501,365+0.74%16,600215億1930万-1.66%18.550.55
01/211,3601,3751,3501,355-0.37%24,000213億6165万-2.45%18.420.55
01/201,3751,3801,3601,360-0.73%39,400214億4048万-2.23%18.490.55
01/191,3801,3801,3701,370-0.36%30,200215億9813万-1.58%18.620.55
01/181,3901,3901,3751,375-1.43%57,000216億7695万-1.29%18.690.56
01/151,4001,4051,3901,395+0.36%17,200219億9225万+0.14%18.960.56
01/141,3951,3951,3901,390-1.07%17,200219億1343万-0.22%18.890.56
01/131,3951,4051,3951,405+0.72%14,000221億4990万+0.86%19.10.57
01/121,4001,4051,3951,395-0.71%17,000219億9225万+0.14%18.960.56
01/081,3951,4051,3951,405+0.72%20,800221億4990万+0.86%19.10.57
01/071,3951,4051,3951,3950%16,800219億9225万+0.14%18.960.56
01/061,4051,4051,3901,395-0.36%25,600219億9225万+0.14%18.960.56
01/051,4101,4101,3951,4000%35,400220億7108万+0.43%19.030.57
01/041,4051,4051,3951,400-0.36%18,200220億7108万+0.43%19.030.57
2015
12/301,4001,4051,3951,405+0.36%24,600222億889万+0.79%19.150.57
12/291,3901,4001,3801,400+1.08%24,600221億2986万+0.43%19.080.57
12/281,3851,3901,3851,385+0.36%15,200218億9275万-0.65%18.880.56
12/251,3851,3901,3801,380-0.72%22,600218億1372万-1.08%18.810.56
12/241,3901,3901,3851,3900%13,800219億7179万-0.43%18.940.56
12/221,3851,3951,3851,390+0.36%12,200219億7179万-0.43%18.940.56
12/211,3901,3951,3851,385-0.36%14,800218億9275万-0.86%18.880.56
12/181,4001,4001,3901,390-0.71%27,800219億7179万-0.57%18.940.56
12/171,3951,4001,3851,400+0.72%20,400221億2986万+0.14%19.080.57
12/161,3951,3951,3801,390+0.36%28,400219億7179万-0.57%18.940.56
12/151,3951,4001,3851,3850%9,400218億9275万-0.93%18.880.56
12/141,3901,3951,3851,385-1.07%19,600218億9275万-1%18.880.56
12/111,3901,4001,3851,400+1.08%31,200221億2986万+0.07%19.080.57
12/101,3901,3951,3851,385-0.72%42,800218億9275万-1%18.880.56
12/091,3901,3951,3901,395+0.36%11,000220億5082万-0.36%19.010.57
12/081,3951,3951,3901,3900%29,600219億7179万-0.64%18.940.56
12/071,3951,3951,3901,390-0.36%26,600219億7179万-0.71%18.940.56
12/041,3951,3951,3901,3950%19,000220億5082万-0.36%19.010.57
12/031,3951,4001,3951,395-0.71%38,600220億5082万-0.43%19.010.57
12/021,4001,4051,3951,405+0.36%12,800222億889万+0.29%19.150.57
12/011,4001,4101,3951,400+0.36%34,600221億2986万-0.14%19.080.57
11/301,4051,4051,3951,395-0.71%15,600220億5082万-0.5%19.010.57
11/271,4051,4051,4001,4050%8,000222億889万+0.14%19.150.57
11/261,4001,4051,4001,405+0.36%8,400222億889万+0.07%19.150.57
11/251,4051,4051,4001,400-0.36%9,200221億2986万-0.28%19.080.57
11/241,4001,4051,4001,4050%12,200221億3703万0%19.090.57
11/201,4051,4101,4001,4050%10,800221億3703万0%19.090.57
11/191,4051,4101,4001,4050%19,600221億3703万0%19.090.57
11/181,4051,4101,4001,4050%18,200221億3703万0%19.090.57
11/171,4001,4051,3951,405+0.36%19,200221億3703万0%19.090.57
11/161,4051,4051,3951,400-0.36%37,000220億5826万-0.36%19.020.57
11/131,4001,4051,3951,405+0.36%10,200221億3703万0%19.090.57
11/121,3951,4101,3951,400+0.36%12,400220億5826万-0.28%19.020.57
11/111,4001,4001,3951,395-0.36%9,800219億7948万-0.64%18.950.56
11/101,4051,4051,3951,400-0.36%15,200220億5826万-0.28%19.020.57
11/091,3951,4051,3951,405+0.72%13,200221億3703万+0.07%19.090.57
11/061,4001,4001,3901,395+0.36%17,000219億7948万-0.57%18.950.56
11/051,3951,4051,3901,390-0.71%23,000219億70万-0.93%18.880.56
11/041,4001,4101,3951,400+0.72%21,200220億5826万-0.14%19.020.57