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
201710/1, 株式併合 10→1
2016
03/312,2702,2802,2602,2600%8,600232億1393万-5.52%-2.04
03/302,2502,2902,2402,260-0.88%4,200232億1393万-5.68%-2.04
03/292,2902,3002,2402,280-1.72%7,200234億1936万-5.04%-2.06
03/282,3802,3902,3202,320-1.69%19,300238億3023万-3.57%-2.1
03/252,3602,3802,3602,360+0.43%6,000242億4109万-2.07%-2.13
03/242,3402,3702,3302,350+0.43%6,400241億3838万-2.49%-2.12
03/232,3802,4102,3202,340-1.68%8,100240億3566万-2.86%-2.11
03/222,4102,4502,3702,380-0.42%9,600244億4653万-1.24%-2.15
03/182,4002,4202,3802,390-0.83%3,500245億4924万-0.83%-2.16
03/172,4202,4702,4002,410-0.82%5,900247億5468万+0.04%-2.18
03/162,4002,4502,4002,430-0.41%5,100249億6011万+0.62%-2.2
03/152,4002,4402,4002,440+2.09%4,700250億6282万+0.54%-2.2
03/142,4302,4602,3902,3900%6,100245億4924万-2.13%-2.16
03/112,3702,4202,3702,390+0.42%4,300245億4924万-2.77%-2.16
03/102,3602,4002,3602,380+0.85%2,500244億4653万-3.84%-2.15
03/092,3902,3902,3202,360-2.48%7,800242億4109万-5.37%-2.13
03/082,4802,4802,3902,420-2.02%5,800248億5739万-3.82%-2.19
03/072,5302,5402,4702,470-1.98%7,500253億7097万-2.68%-2.23
03/042,5102,5302,4902,520+0.4%1,800258億8456万-1.41%-2.28
03/032,4702,5402,4702,510+1.21%2,200257億8184万-2.37%-2.27
03/022,4502,5202,4502,480+2.06%3,000254億7369万-4.1%-2.24
03/012,4002,4402,3802,4300%2,200249億6011万-6.61%-2.2
02/292,4402,4602,4002,430+0.41%3,200249億6011万-7.32%-2.2
02/262,4002,4802,4002,420+1.68%2,500248億5739万-8.33%-2.19
02/252,3402,4002,3202,380+0.85%2,800244億4653万-10.43%-2.15
02/242,3602,3802,3602,360-0.84%1,400242億4109万-11.84%-2.13
02/232,4202,4502,3802,380-1.65%2,400244億4653万-11.85%-2.15
02/222,4002,4502,4002,4200%1,900248億5739万-11.03%-2.19
02/192,3502,4702,3502,420+2.54%2,200248億5739万-11.65%-2.19
02/182,3402,4202,3402,360+1.72%4,000242億4109万-14.46%-2.13
02/172,3502,3902,3202,320-1.69%3,900238億3023万-16.67%-2.1
02/162,3902,5002,3602,360-1.26%4,200242億4109万-15.95%-2.13
02/152,3702,5502,3002,390+1.7%7,100245億4924万-15.67%-2.16
02/122,3602,3802,0602,350-8.56%8,600241億3838万-17.89%-2.12
02/102,7302,7302,5602,570-5.86%4,000263億9814万-11.13%-2.32
02/092,7902,7902,7102,730-2.85%4,600280億4160万-6.28%-2.47
02/082,7902,8502,7902,810+0.36%900288億6334万-4.03%-2.54
02/052,8002,8002,7702,800-0.36%3,100287億6062万-4.76%-2.53
02/042,8402,8702,8102,810-1.4%3,400288億6334万-4.87%-2.54
02/032,8902,9502,8502,850-1.72%4,700292億7420万-4.07%-2.57
02/022,9702,9702,9002,900-2.36%4,000297億8778万-2.78%-2.62
02/012,9502,9902,9502,970+1.02%4,000305億680万-0.47%-2.68
01/292,8802,9502,8802,940+2.08%3,800301億9865万-1.47%-2.66
01/282,8902,9002,8702,880-0.69%2,000295億8235万-3.55%-2.6
01/272,8902,9102,8902,900+0.69%1,300297億8778万-3.07%-2.62
01/262,8902,9302,8802,880-1.37%1,100295億8235万-3.87%-2.6
01/252,9102,9302,8702,920+1.39%1,900299億9322万-2.7%-2.64
01/222,8502,8902,8402,880+1.41%2,600295億8235万-4.13%-2.6
01/212,8402,8902,8402,840-1.39%3,300291億7149万-5.59%-2.57
01/202,9302,9302,8502,880-1.71%5,600295億8235万-4.48%-2.6
01/192,9002,9402,8902,930+1.38%1,600300億9593万-2.98%-2.65
01/182,8902,9002,8602,890-0.34%4,200296億8507万-4.46%-2.61
01/152,9302,9802,9002,900-0.68%3,600297億8778万-4.42%-2.62
01/142,9102,9502,9002,920-2.01%2,800299億9322万-4.04%-2.64
01/132,9303,0002,9302,980+1.71%3,200306億952万-2.33%-2.69
01/123,0103,0302,9302,930-2.66%5,000300億9593万-4.19%-2.65
01/083,0203,0703,0003,010-1.95%3,900309億1767万-1.95%-2.72
01/073,0803,1003,0603,070-1.29%3,600315億3397万-0.23%-2.77
01/063,1103,1603,0503,110+0.32%7,000319億4483万+1.01%-2.81
01/053,1303,1303,0903,1000%3,800318億4211万+0.65%-2.8
01/043,1203,1603,1003,100-0.64%3,100318億4211万+0.62%-2.8
2015
12/303,1003,1503,0903,120-0.95%3,200320億4755万+1.23%-2.82
12/293,2003,2003,1303,150-2.17%1,900323億5570万+2.17%-2.85
12/283,1003,2503,0603,220+2.22%13,700330億7471万+4.51%-2.91
12/252,9103,3002,8703,150+7.88%48,700323億5570万+2.41%-2.85
12/242,9802,9902,9202,920-1.68%6,300299億9322万-5.07%-2.64
12/223,0003,0002,9702,970-1%2,900305億680万-3.7%-2.68
12/213,0103,0202,9703,000-0.66%2,700308億1495万-2.94%-2.71
12/183,0103,0303,0003,0200%2,900310億2038万-2.49%-2.73
12/173,0203,0503,0003,020+1%2,500310億2038万-2.64%-2.73
12/162,9903,0102,9902,9900%1,700307億1223万-3.86%-2.7
12/153,0203,0202,9802,990+0.34%2,100307億1223万-3.98%-2.7
12/142,9903,0002,9302,980-1.32%6,700306億952万-4.36%-2.69
12/113,0103,0503,0103,0200%1,900310億2038万-3.14%-2.73
12/103,0203,0403,0103,020-0.98%5,200310億2038万-3.14%-2.73
12/093,0703,1003,0503,050-1.61%3,500313億2853万-2.18%-2.76
12/083,1103,1403,1003,100-0.96%3,000318億4211万-0.55%-2.8
12/073,1203,1603,1203,130+0.32%3,600321億5026万+0.48%-2.83
12/043,1403,1403,1103,120-0.95%4,000320億4755万+0.26%-2.82
12/033,1903,1903,1503,150-2.48%3,500323億5570万+1.38%-2.85
12/023,2003,2403,2003,230+1.25%5,500331億7743万+4.09%-2.92
12/013,1303,2103,1203,190+1.92%6,600327億6656万+3%-2.88
11/303,1103,1503,1103,130+0.32%5,000321億5026万+1.23%-2.83
11/273,1403,1603,1003,120-0.32%4,200320億4755万+0.97%-2.82
11/263,1203,1503,0903,130+0.32%3,800321億5026万+1.29%-2.83
11/253,1703,1703,1103,120-1.27%3,900320億4755万+0.97%-2.82
11/243,0903,1603,0603,160+2.27%5,800324億5841万+2.3%-2.85
11/203,1103,1103,0903,090-0.64%2,300317億3940万+0.16%-2.79
11/193,1303,1303,0803,110-0.64%4,800319億4483万+0.94%-2.81
11/183,1503,1503,1303,1300%1,700321億5026万+1.76%-2.83
11/173,1603,1703,1203,130-0.63%3,500321億5026万+1.89%-2.83
11/163,1803,1803,1303,1500%5,500323億5570万+2.67%-2.85
11/133,1603,1803,1103,1500%5,300323億5570万+2.81%-2.85
11/123,2403,2403,1403,150-1.56%7,900323億5570万+2.87%-2.85
11/113,1403,2303,1003,200+3.23%10,200328億6928万+4.51%-2.89
11/103,0503,1203,0503,100+1.64%5,400318億4211万+1.34%-2.8
11/093,0303,0603,0303,050+0.99%2,100313億2853万-0.29%-2.76
11/063,0303,0603,0203,020+0.33%2,500310億2038万-1.31%-2.73
11/053,0203,0403,0003,010-0.33%2,400309億1767万-1.6%-2.72
11/043,0503,0503,0003,020-0.66%3,100310億2038万-1.31%-2.73