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
20207/1, 株式分割 1→2
2016
03/31480481479480-0.42%2,80076億7200万-0.72%9.610.8
03/30487487482482-1.13%2,20077億400万-0.1%9.650.81
03/29482487478487-1.52%12,20077億9200万+1.25%9.760.82
03/28491495490495+0.61%44,40079億1200万+3.02%9.910.83
03/25488494488492+0.72%9,00078億6400万+2.61%9.850.82
03/24489493488488-0.71%9,60078億800万+2.31%9.780.82
03/234954954904920%5,80078億6400万+3.26%9.850.82
03/22489492488492+1.03%4,60078億6400万+3.69%9.850.82
03/18487495486487-0.21%5,40077億8400万+2.85%9.750.81
03/17486491486488-0.71%12,00078億+3.5%9.770.82
03/164934954914910%4,00078億5600万+4.25%9.840.82
03/15492492487491+0.41%5,20078億5600万+4.47%9.840.82
03/14495495489489-0.41%9,00078億2400万+4.04%9.80.82
03/11489492485491+0.2%8,60078億5600万+4.47%9.840.82
03/10493493486490+0.2%7,00078億4000万+4.26%9.820.82
03/09485490485489+1.03%4,20078億2400万+4.04%9.80.82
03/08485488483484-0.82%6,20077億4400万+2.98%9.70.81
03/07490490483488+1.77%2,80078億800万+3.61%9.780.82
03/04472485472480+0.1%5,80076億7200万+1.8%9.610.8
03/03470479470479+2.02%9,40076億6400万+1.7%9.60.8
03/02472472469470+0.75%2,00075億1200万-0.53%9.410.79
03/01466471466466-0.64%7,60074億5600万-1.27%9.340.78
02/29469471459469+1.08%8,80075億400万-0.85%9.40.79
02/26463468463464+0.87%3,80074億2400万-2.11%9.30.78
02/25458468458460+0.66%3,60073億6000万-2.95%9.220.77
02/24456468456457+0.44%5,60073億1200万-3.99%9.160.77
02/23461462455455-1.19%4,60072億8000万-4.81%9.120.76
02/22462462458461+1.43%2,40073億6800万-4.06%9.230.77
02/19459459449454-1.09%9,60072億6400万-5.61%9.10.76
02/18453465450459+1.44%12,00073億4400万-4.97%9.20.77
02/17450458450453+0.56%4,60072億4000万-6.7%9.070.76
02/16454458450450-0.66%7,60072億-7.6%9.020.75
02/15448468448453+1.8%8,40072億4800万-7.36%9.080.76
02/12470470445445-6.81%19,40071億2000万-9.37%8.920.75
02/10492492478478-1.44%9,00076億4000万-3.34%9.570.8
02/09490490481485-1.32%11,20077億5200万-2.32%9.710.81
02/08489493489491+0.41%3,80078億5600万-1.01%9.840.82
02/05489490487489-0.1%3,80078億2400万-1.61%9.80.82
02/04488490488490-0.1%2,40078億3200万-1.9%9.810.82
02/03491494490490-0.41%5,00078億4000万-1.8%9.820.82
02/02491493491492-0.61%3,40078億7200万-1.4%9.860.82
02/01490495490495+2.06%7,40079億2000万-0.8%9.920.83
01/29495495485485-0.51%6,00077億6000万-2.81%9.720.81
01/28487494487488-1.42%7,80078億-2.5%9.770.82
01/27487496487495+1.44%5,00079億1200万-1.1%9.910.83
01/264874914874880%3,60078億-2.69%9.770.82
01/25490494487488-0.1%6,00078億-2.89%9.770.82
01/22478490478488+2.2%10,80078億800万-2.79%9.780.82
01/21495498477478-3.63%9,40076億4000万-5.07%9.570.8
01/20503503494496-1.29%5,20079億2800万-1.69%9.930.83
01/19512512501502-0.89%3,60080億3200万-0.59%10.060.84
01/18495509494507+1.5%8,00081億400万+0.1%10.150.85
01/15508508498499-0.99%3,20079億8400万-1.38%100.84
01/145105104965040%10,60080億6400万-0.59%10.10.84
01/13512512502504+2.13%6,20080億6400万-0.79%10.10.84
01/12502504494494-3.52%19,20078億9600万-3.05%9.890.83
01/08509517505512+0.39%12,80081億8400万+0.29%10.250.86
01/07512516505510-0.39%4,80081億5200万-0.1%10.210.85
01/06523523508512-0.2%11,20081億8400万+0.1%10.250.86
01/05512520509513+1.49%20,00082億+0.1%10.270.86
01/04506511505505-1.08%8,20080億8000万-1.37%10.120.85
2015
12/30511517505511-2.76%7,40081億6800万-0.68%10.210.85
12/29499525499525+5.85%13,20084億+2.14%10.50.88
12/28495499494496+1.02%6,60079億3600万-3.5%9.920.83
12/25490495490491-1.31%14,60078億5600万-4.66%9.820.82
12/245005014964980%12,80079億6000万-3.59%9.950.83
12/22503503495498-1.09%7,80079億6000万-3.77%9.950.83
12/21500503500503+0.5%7,20080億4800万-2.71%10.060.84
12/18510510499501-1.48%8,40080億800万-3.38%10.010.84
12/17504510504508+0.79%4,40081億2800万-1.93%10.160.85
12/16501505500504+0.8%6,60080億6400万-2.7%10.080.84
12/15505509500500-1.57%6,80080億-3.66%100.84
12/14516516495508-1.45%31,00081億2800万-2.12%10.160.85
12/11513517513516+0.49%10,00082億4800万-0.67%10.310.86
12/10505513505513-0.29%7,80082億800万-1.16%10.260.86
12/09505517505515+0.88%6,00082億3200万-0.87%10.290.86
12/08526527505510-2.67%62,80081億6000万-1.73%10.20.85
12/07526529521524-0.29%8,40083億8400万+0.77%10.480.88
12/04527528523526-0.28%3,80084億800万+0.86%10.510.88
12/03525527525527+0.38%2,60084億3200万+1.35%10.540.88
12/02526528522525-0.19%6,40084億+1.16%10.50.88
12/01529529525526+0.19%6,60084億1600万+1.54%10.520.88
11/30528528525525-0.19%4,00084億+1.35%10.50.88
11/27530535526526-0.94%7,60084億1600万+1.74%10.520.88
11/26534534530531-0.84%4,40084億9600万+2.91%10.620.89
11/25543549535536+0.85%20,80085億6800万+3.98%10.710.9
11/24514531513531+2.71%12,80084億9600万+3.31%10.620.89
11/20518520517517-0.67%6,20082億7200万+0.98%10.340.86
11/19560565517521+1.07%50,20083億2800万+1.66%10.410.87
11/18516522515515-0.29%3,80082億4000万+0.78%10.30.86
11/17517520513517+0.29%6,60082億6400万+1.08%10.330.86
11/16511516510515+0.78%7,60082億4000万+0.98%10.30.86
11/13509511508511+0.49%3,20081億7600万+0.39%10.220.85
11/12512517505509-0.59%8,80081億3600万-0.1%10.170.85
11/11518521508512-1.63%6,40081億8400万+0.49%10.230.86
11/10517524513520+1.46%18,40083億2000万+2.16%10.40.87
11/09516516509513+1.18%8,00082億+0.89%10.250.86
11/06503509501507+0.9%8,60081億400万-0.1%10.130.85
11/05517521501502-2.9%32,40080億3200万-0.79%10.040.84
11/04518519515517+0.29%8,20082億7200万+2.17%10.340.86