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
03/311,8501,8701,8101,810-2.16%32,200491億2297万+0.22%-2.07
03/301,8701,8801,8501,850-1.07%24,500502億856万+2.66%-2.12
03/291,8801,8901,8701,870-1.06%22,500507億5135万+4.29%-2.14
03/281,8901,9001,8601,890+2.16%35,400512億9415万+5.82%-2.16
03/251,8701,8701,8501,850-1.07%14,500502億856万+4.05%-2.12
03/241,8901,9001,8501,870-1.58%40,200507億5135万+5.47%-2.14
03/231,8101,9001,7901,900+4.97%68,500515億6070万+7.65%-2.17
03/221,7901,8101,7801,810+1.69%20,100491億1835万+3.13%-2.07
03/181,7701,7801,7401,7800%25,200483億424万+1.83%-2.04
03/171,7901,8101,7701,7800%23,800483億424万+2.24%-2.04
03/161,7801,8001,7801,7800%11,000483億424万+2.3%-2.04
03/151,8201,8201,7701,780-2.2%20,300483億424万+2.06%-2.04
03/141,8201,8401,8101,820+1.11%16,700493億8972万+3.82%-2.08
03/111,7701,8201,7701,800+1.12%24,600488億4698万+2.39%-2.06
03/101,7701,8101,7701,780+0.56%25,700483億424万+0.79%-2.04
03/091,7901,8301,7701,770-2.21%35,500480億3286万-0.56%-2.03
03/081,8101,8701,7901,810-0.55%41,800491億1835万+0.78%-2.07
03/071,8501,8601,8201,820-1.62%31,600493億8972万+0.55%-2.08
03/041,8101,8501,8001,850+3.35%33,900502億384万+1.65%-2.12
03/031,8001,8101,7901,7900%17,500485億7561万-1.97%-2.05
03/021,8301,8301,7801,7900%29,000485億7561万-2.51%-2.05
03/011,8101,8201,7601,790+1.13%45,400485億7561万-2.93%-2.05
02/291,7401,8201,7401,770+4.12%48,900480億3286万-4.53%-2.03
02/261,7001,7201,6901,700+0.59%20,500461億3326万-8.7%-1.95
02/251,7001,7101,6801,690-0.59%24,700458億6189万-9.67%-1.93
02/241,6501,7001,6501,700+3.66%32,800461億3326万-9.72%-1.95
02/231,7001,7101,6401,640-3.53%36,400445億84万-13.59%-1.88
02/221,6601,7001,6601,700+1.19%25,500461億2892万-11.27%-1.95
02/191,7101,7101,6501,680-2.89%31,300455億8623万-13.04%-1.92
02/181,7101,7501,6801,730+3.59%41,300469億4296万-11.19%-1.98
02/171,6401,6901,6301,670+1.83%39,200453億1488万-15.1%-1.91
02/161,6201,6801,6101,6400%71,100445億84万-17.46%-1.88
02/151,6701,7101,6201,640+1.86%151,100445億84万-18.45%-1.88
02/121,6101,7001,6101,610-7.47%65,300436億8680万-20.85%-1.84
02/101,8901,9001,7101,740-8.42%68,000472億1431万-15.53%-1.99
02/091,9301,9301,8801,900-4.52%48,300515億5586万-8.74%-2.17
02/081,9302,0201,9301,990+1.53%45,200539億9798万-5.19%-2.28
02/051,9801,9901,9101,960-2%47,000531億8394万-7.28%-2.24
02/042,0802,0902,0002,000-5.66%40,100542億6932万-6.02%-2.29
02/032,1302,1302,0902,120-2.3%24,100575億2548万-0.84%-2.43
02/022,1502,2102,1402,1700%47,000588億8221万+1.26%-2.48
02/012,0802,1702,0802,170+5.85%49,100588億8221万+1.17%-2.48
01/292,0302,0602,0002,050+1.99%43,100556億2606万-4.56%-2.35
01/282,0502,0502,0002,010-1.95%36,200545億4067万-6.86%-2.3
01/272,0302,0502,0102,050+3.02%21,400556億2606万-5.7%-2.35
01/262,0002,0201,9901,990-2.45%20,300539億9798万-9.01%-2.28
01/252,0302,0502,0102,040+3.55%42,800553億5471万-7.31%-2.33
01/221,9902,0001,9401,970+2.6%50,700534億4524万-10.98%-2.25
01/211,9302,0301,9101,920-3.03%60,700520億8876万-13.75%-2.2
01/202,0702,0801,9601,980-5.26%61,000537億1653万-11.73%-2.27
01/192,0902,1202,0502,090+0.48%31,500567億78万-7.44%-2.39
01/182,0302,0902,0302,080-1.42%24,900564億2949万-8.33%-2.38
01/152,1102,1502,0902,110+1.44%46,100572億4337万-7.62%-2.41
01/142,1502,1502,0502,080-5.45%58,000564億2949万-9.49%-2.38
01/132,2002,2202,1802,200+1.38%51,700596億8503万-4.84%-2.52
01/122,2002,2302,1602,170-2.69%82,800588億7115万-6.55%-2.48
01/082,2102,2602,2102,2300%40,300604億9892万-4.46%-2.55
01/072,2502,2702,2102,230-0.89%44,600604億9892万-4.86%-2.55
01/062,3002,3102,2402,250-2.17%32,500610億4151万-4.42%-2.57
01/052,3102,3202,2802,300-0.86%27,500623億9799万-2.62%-2.63
01/042,3502,3602,3002,320-1.28%42,100629億4058万-2.19%-2.65
2015
12/302,3502,3602,3202,350+0.86%30,500637億6645万-1.18%14.692.39
12/292,2402,3302,2202,330+4.02%40,500632億2376万-2.35%14.572.37
12/282,2402,2402,2102,240-0.44%31,200607億8164万-6.35%142.28
12/252,2202,2502,2002,250+1.35%50,900610億5299万-6.25%14.072.29
12/242,2702,2702,2002,220-1.33%59,600602億3895万-7.81%13.882.26
12/222,2802,2902,2102,250-1.75%64,600610億2048万-6.99%14.062.29
12/212,3902,4002,2702,290-4.98%87,400621億528万-5.64%14.312.33
12/182,3702,4502,3702,410+1.69%79,300653億5971万-1.15%15.062.45
12/172,3702,3802,3502,370+0.85%50,400642億7490万-2.99%14.812.41
12/162,3802,3902,3402,350+0.43%39,900637億3250万-4.2%14.682.39
12/152,3302,3602,3202,340+1.74%41,800634億6129万-4.96%14.622.38
12/142,2702,3102,2402,300-1.71%62,700623億7649万-7.3%14.372.34
12/112,3202,3702,3002,3400%55,200634億6129万-6.47%14.622.38
12/102,3702,3902,3402,340-1.68%43,000634億6129万-7.14%14.622.38
12/092,4402,4402,3802,380-2.46%60,400645億4610万-6.15%14.872.42
12/082,4602,4702,4402,440-1.21%32,400661億7332万-4.39%15.252.48
12/072,4502,4802,4402,470+1.65%54,800669億8692万-3.82%15.432.51
12/042,4302,4302,4102,430-0.82%41,800659億211万-5.96%15.182.47
12/032,4702,4702,4402,450-1.21%41,600664億4452万-5.77%15.312.49
12/022,4702,4902,4502,4800%62,100672億5812万-5.24%15.52.52
12/012,4702,4802,4502,480+0.4%30,500672億5812万-5.78%15.52.52
11/302,4902,4902,4702,470+0.82%37,000669億8692万-6.76%15.432.51
11/272,5202,5302,4502,450-3.54%77,800664億4452万-8.1%15.312.49
11/262,4902,5502,4902,540+2.01%72,500688億8534万-5.33%15.872.58
11/252,5202,5202,4802,490-1.97%59,300675億2933万-7.64%15.562.53
11/242,4602,5602,4602,540+2.83%128,300688億3568万-6.27%15.862.58
11/202,4302,4702,4202,470+1.23%56,200669億3863万-9.16%15.422.51
11/192,4702,4802,4002,440-0.81%155,800661億2561万-10.72%15.232.48
11/182,4902,5002,4502,460-1.2%54,200666億6763万-10.42%15.362.5
11/172,4802,5102,4802,490+1.63%58,300674億8065万-9.78%15.552.53
11/162,4602,4802,4202,450-4.67%131,000663億9662万-11.42%15.32.49
11/132,5202,6002,5202,570+1.18%65,400696億4870万-7.35%16.052.61
11/122,6002,6002,5102,540-2.68%110,900688億3568万-8.67%15.862.58
11/112,5602,6402,5602,610+1.56%111,100707億3273万-6.49%16.32.65
11/102,8002,8002,5402,570-8.87%288,300696億4870万-8.15%16.052.61
11/092,8302,8602,8102,820-0.7%73,600764億2387万+0.71%17.612.86
11/062,7902,8502,7602,840+2.16%85,100769億6588万+1.79%17.732.88
11/052,6902,8002,6602,780+1.83%101,900753億3984万+0.22%17.362.82
11/042,8302,8302,7202,730-2.5%74,100739億8481万-0.84%17.042.77