株価チャート

2015/10/14～2016/03/31

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
03/312,1402,1402,1402,140-1.83%10022億4700万-2.46%20.780.65
03/302,1302,1802,1302,180-2.24%30022億8900万-0.73%21.170.66
03/282,1902,2402,1802,230+0.9%1,70023億4150万+1.46%21.660.68
03/252,2002,2102,2002,210+0.45%80023億2050万+0.64%21.460.67
03/242,2302,2302,2002,200-1.35%40023億1000万+0.23%21.360.67
03/232,2202,2302,2202,2300%30023億4150万+1.69%21.660.68
03/222,2102,2302,2102,230+0.45%60023億4150万+2.11%21.660.68
03/182,2202,2202,2202,220+0.91%20023億3100万+1.74%21.560.67
03/172,2002,2002,2002,200-0.9%60023億1000万+0.73%21.360.67
03/162,2202,2202,2202,220+1.37%20023億3100万+1.51%21.560.67
03/152,2102,2102,1902,190-0.9%30022億9950万+0.05%21.270.66
03/142,2102,2102,2102,210+0.91%40023億2050万+0.82%21.460.67
03/102,1702,1902,1702,190+0.92%90022億9950万-0.09%21.270.66
03/092,1802,1802,1502,170-0.46%1,20022億7850万-1.09%21.070.66
03/082,1802,1802,1802,180-0.46%20022億8900万-0.73%21.170.66
03/072,1902,1902,1902,1900%20022億9950万-0.36%21.270.66
03/042,1902,1902,1902,190+0.46%20022億9950万-0.36%21.270.66
03/032,1802,1802,1802,180-0.46%20022億8900万-0.82%21.170.66
03/022,2002,2002,1902,190+0.46%40022億9950万-0.41%21.270.66
03/012,1702,2002,1702,180+1.4%30022億8900万-1%21.170.66
02/292,1502,1502,1502,150-1.38%10022億5750万-2.49%20.880.65
02/262,1802,1802,1802,1800%10022億8900万-1.36%21.170.66
02/252,1802,1802,1802,180-0.46%20022億8900万-1.49%21.170.66
02/242,1902,1902,1902,190-1.35%20022億9950万-1.31%21.270.66
02/222,2202,2202,2202,220+0.91%20023億3100万-0.22%21.560.67
02/192,1902,2002,1902,200-0.9%90023億1000万-1.39%21.360.67
02/182,2102,2202,2102,220+1.83%20023億3100万-0.8%21.560.67
02/172,1802,1802,1802,1800%10022億8900万-2.9%21.170.66
02/162,1802,1802,1802,180+1.4%20022億8900万-3.24%21.170.66
02/152,1602,1602,1502,150+7.5%20022億5750万-4.95%20.880.65
02/122,1502,1502,0002,000-9.09%70021億-11.86%19.420.61
02/102,2102,2402,2002,200-3.08%80023億1000万-3.59%21.360.67
02/082,2102,2702,2102,2700%40023億8350万-0.79%22.040.69
02/042,2702,2702,2702,270+0.44%40023億8350万-0.96%22.040.69
02/032,2602,2602,2602,2600%20023億7300万-1.61%21.950.69
02/022,2402,2602,2402,260+1.8%30023億7300万-1.91%21.950.69
02/012,2202,2202,2202,220-0.45%30023億3100万-3.81%21.560.67
01/292,2302,2302,2302,230+0.45%10023億4150万-3.63%21.660.68
01/272,2502,2502,2202,220-0.45%40023億3100万-4.31%21.560.67
01/262,2302,2302,2302,230+1.36%10023億4150万-4.17%21.660.68
01/252,2002,2002,2002,2000%10023億1000万-5.66%21.360.67
01/222,1902,2002,1902,2000%40023億1000万-6.06%21.360.67
01/212,2002,2102,2002,200-2.22%1,30023億1000万-6.46%21.360.67
01/202,2502,2502,2502,250-0.88%10023億6250万-4.78%21.850.68
01/192,2502,2702,2102,270+0.44%80023億8350万-4.38%22.040.69
01/182,2602,2602,2602,260-0.44%30023億7300万-5.16%21.950.69
01/152,3202,3202,2702,270-2.58%1,00023億8350万-5.14%22.040.69
01/142,3302,3302,3302,3300%30024億4650万-3%22.630.71
01/122,3602,3602,3302,330-1.69%70024億4650万-3.24%22.630.71
01/072,3702,3702,3702,3700%10024億8850万-1.74%23.020.72
01/062,3802,3802,3702,370-1.66%40024億8850万-1.86%23.020.72
01/052,4102,4102,4102,410+1.26%10025億3050万-0.29%23.40.73
2015
12/302,3802,3802,3802,380-0.83%10024億9900万-1.53%23.110.72
12/292,3302,4002,3302,400+3.45%20025億2000万-0.7%23.310.73
12/282,3402,3402,3202,3200%20024億3600万-3.93%22.530.7
12/252,3602,3802,3202,320-1.69%70024億3600万-4.01%22.530.7
12/242,3902,4002,3502,360-0.84%1,30024億7800万-2.4%22.920.72
12/222,3802,3802,3802,380-0.42%20024億9900万-1.57%23.110.72
12/182,3802,4202,3802,390-1.24%90025億950万-1.16%23.210.73
12/172,3902,4202,3902,420+1.68%90025億4100万+0.17%23.50.73
12/162,3802,3902,3802,380+0.42%1,80024億9900万-1.37%23.110.72
12/152,3702,3702,3702,3700%10024億8850万-1.74%23.020.72
12/142,3602,3702,3502,370-1.25%60024億8850万-1.78%23.020.72
12/112,3602,4102,3602,400+1.69%70025億2000万-0.58%23.310.73
12/102,4302,4302,3602,360-3.28%1,30024億7800万-2.16%22.920.72
12/092,4502,4502,4402,440-0.81%40025億6200万+1.16%23.70.74
12/082,4602,4602,4602,460-0.4%20025億8300万+2.07%23.890.75
12/072,4802,4802,4702,470-1.59%60025億9350万+2.66%23.990.75
12/042,5102,5102,5102,5100%10026億3550万+4.54%24.380.76
12/032,4802,5102,4702,5100%50026億3550万+4.8%24.380.76
12/022,5002,5102,5002,510+1.21%30026億3550万+5.06%24.380.76
12/012,4802,4802,4802,4800%20026億400万+4.07%24.080.75
11/302,4502,4802,4502,480+1.22%80026億400万+4.38%24.080.75
11/272,4302,4502,4302,450+0.82%50025億7250万+3.38%23.790.74
11/262,4102,4302,4102,430+0.41%20025億5150万+2.79%23.60.74
11/252,4002,4202,4002,4200%30025億4100万+2.59%23.50.73
11/242,4002,4302,4002,420+2.11%1,20025億4100万+2.72%23.50.73
11/202,3702,3702,3702,370+0.42%10024億8850万+0.72%23.020.72
11/192,3602,3602,3602,3600%20024億7800万+0.34%22.920.72
11/182,3602,3602,3602,3600%10024億7800万+0.43%22.920.72
11/162,3602,3602,3602,3600%10024億7800万+0.55%22.920.72
11/122,3602,3602,3602,3600%10024億7800万+0.51%22.920.72
11/112,4102,4102,3602,360+0.43%20024億7800万+0.73%22.920.72
11/102,3502,3502,3502,350+0.43%10024億6750万+0.43%22.820.71
11/092,3702,3702,3402,340-1.27%30024億5700万-0.09%22.720.71
11/062,4002,4002,3402,370-0.84%40024億8850万+1.15%23.020.72
11/052,3802,3902,3802,390+0.42%30025億950万+1.96%23.210.73
11/042,4202,4202,3802,380+0.42%50024億9900万+1.58%23.110.72
11/022,3702,3702,3702,370+0.42%30024億8850万+1.15%23.020.72
10/302,4002,4002,3602,360-0.84%30024億7800万+0.73%22.920.72
10/292,3502,3802,3502,380+0.85%60024億9900万+1.54%23.110.72
10/272,3702,3702,3602,360+0.43%20024億7800万+0.73%22.920.72
10/262,3702,3702,3502,3500%20024億6750万+0.26%22.820.71
10/232,3502,3502,3502,350-0.84%10024億6750万+0.13%22.820.71
10/222,3702,3702,3702,370+0.42%10024億8850万+0.94%23.020.72
10/212,3602,3602,3602,360+2.16%10024億7800万+0.43%22.920.72
10/202,3102,3102,3102,3100%10024億2550万-1.83%22.430.7
10/192,3202,3402,3102,310-0.43%1,10024億2550万-2.16%22.430.7
10/152,3202,3202,3202,320+0.87%20024億3600万-2.11%22.530.7
10/142,3102,3102,3002,300-1.29%20024億1500万-3.32%22.340.7