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 10→1
2016
03/311,5801,5801,5501,570-0.63%1,20029億2373万-2%54.681.2
03/301,5801,5801,5501,5800%1,10029億4236万-1.31%55.031.21
03/291,5501,5801,5401,5800%1,20029億4236万-1.25%55.031.21
03/281,5801,5801,5501,5800%2,00029億4236万-1.13%55.031.21
03/251,5801,5801,5401,5800%8,00029億4236万-0.88%55.031.21
03/241,5101,5801,5101,580+4.64%8,80029億4236万-0.63%55.031.21
03/231,6001,6001,5101,510-7.36%27,50028億1200万-4.85%52.591.16
03/221,6601,6601,5301,630-1.81%4,60030億3547万+2.64%56.771.25
03/181,6601,6601,6201,660+0.61%2,10030億9134万+5.06%57.811.27
03/171,6801,6801,6401,650-1.2%3,80030億7271万+5.23%57.471.26
03/161,6801,6801,6501,6700%3,00031億996万+6.64%58.161.28
03/151,6901,6901,6701,670-1.18%1,20031億996万+6.78%58.161.28
03/141,6901,6901,6601,6900%4,90031億4720万+8.06%58.861.29
03/111,6601,6901,6501,6900%1,60031億4720万+8.06%58.861.29
03/101,6801,6901,6601,690+0.6%1,50031億4720万+8.06%58.861.29
03/091,6701,6801,6501,680+0.6%1,70031億2858万+7.42%58.511.29
03/081,6801,6801,6401,670+2.45%2,10031億996万+6.64%58.161.28
03/071,6301,6501,6201,630+3.16%3,60030億3547万+3.95%56.771.25
03/041,5501,5901,5501,580+1.94%1,60029億4236万+0.51%55.031.21
03/031,5501,5501,5501,5500%80028億8649万-1.65%53.981.19
03/021,5301,5501,5301,550+1.31%90028億8649万-1.96%53.981.19
03/011,5301,5301,5301,530+1.32%40028億4924万-3.47%53.291.17
02/291,5201,5201,5101,5100%50028億1200万-5.09%52.591.16
02/261,5101,5201,5001,5100%1,90028億1200万-5.39%52.591.16
02/251,5401,5401,5001,510-2.58%4,80028億1200万-5.68%52.591.16
02/241,5501,5501,5501,5500%10028億8649万-3.49%53.981.19
02/231,5201,5501,5201,550+1.97%70028億8649万-3.73%53.981.19
02/221,5201,5301,5201,520+2.7%70028億3062万-5.82%52.941.16
02/191,4701,4801,4701,480-1.33%50027億5613万-8.64%51.551.13
02/181,5501,5501,4901,5000%1,60027億9338万-7.75%52.241.15
02/171,5301,5301,4901,500-1.32%1,30027億9338万-8.2%52.241.15
02/161,4401,5201,4401,520+5.56%2,40028億3062万-7.37%52.941.16
02/151,4201,4501,4001,440+5.11%5,40026億8164万-12.67%50.151.1
02/121,3601,4201,3501,370-13.84%8,20025億5128万-17.47%47.711.05
02/101,6301,6501,5801,590-2.45%6,50029億6098万-5.07%55.381.22
02/091,6501,6701,6301,630-2.4%1,50030億3547万-3.09%56.771.25
02/081,6501,6701,6401,6700%90031億996万-0.95%58.161.28
02/051,7001,7001,6601,670-1.18%2,90031億996万-1.07%58.161.28
02/041,6701,6901,6701,690-0.59%1,60031億4720万0%58.861.29
02/031,7201,7201,6901,700-1.73%1,20031億6583万+0.53%59.211.3
02/021,7201,7301,7001,7300%1,10032億2170万+2.43%60.251.32
02/011,7201,7401,7101,730+1.17%1,70032億2170万+2.49%60.251.32
01/291,6801,7101,6801,710+1.18%1,50031億8445万+1.36%59.561.31
01/281,6801,7101,6801,690+1.2%1,40031億4720万+0.18%58.861.29
01/271,6601,6901,6601,670+0.6%40031億996万-1.07%58.161.28
01/261,6701,6701,6601,660-0.6%1,50030億9134万-1.78%57.811.27
01/251,6501,6901,6401,670+1.21%2,30031億996万-1.42%58.161.28
01/221,6201,6501,6201,650+1.85%1,60030億7271万-2.65%57.471.26
01/211,6101,6301,6101,620-1.22%3,00030億1685万-4.59%56.421.24
01/201,6501,6701,6401,640-1.2%3,70030億5409万-3.7%57.121.25
01/191,6401,6601,6401,660+1.22%1,30030億9134万-2.7%57.811.27
01/181,6401,6501,6001,640-1.2%4,00030億5409万-4.04%57.121.25
01/151,6501,6701,6401,660+0.61%1,50030億9134万-3.15%57.811.27
01/141,6801,6901,6401,650-1.79%4,80030億7271万-3.96%57.471.26
01/131,6801,7001,6801,6800%1,30031億2858万-2.44%58.511.29
01/121,7201,7201,6801,680-2.33%2,70031億2858万-2.67%58.511.29
01/081,7201,7201,7101,720-0.58%1,40032億307万-0.46%59.91.32
01/071,7301,7401,7201,730-0.57%1,40032億2170万0%60.251.32
01/061,7501,7901,7301,740-0.57%4,30032億4032万+0.58%60.61.33
01/051,7601,7601,7301,7500%2,20032億5894万+1.16%60.951.34
01/041,7201,7801,7201,750+1.74%6,20032億5894万+1.16%60.951.34
2015
12/301,7201,7201,7101,7200%1,30032億307万-0.64%59.911.32
12/291,7001,7201,7001,720+1.18%1,70032億307万-0.75%59.911.32
12/281,6601,7001,6601,700+3.03%3,70031億6583万-1.96%59.211.3
12/251,6901,7001,6501,650-2.94%9,40030億7271万-4.9%57.471.26
12/241,7301,7301,7001,700-1.16%9,90031億6583万-2.3%59.211.3
12/221,7101,7201,7101,720+0.58%3,80032億307万-1.21%59.911.32
12/211,7201,7201,7001,710-0.58%8,60031億8445万-1.84%59.561.31
12/181,7301,7501,7201,7200%4,70032億307万-1.38%59.911.32
12/171,7501,7501,7201,720-1.15%4,30032億307万-1.38%59.911.32
12/161,7101,7501,7101,740+1.75%4,80032億4032万-0.29%60.61.33
12/151,7301,7301,7001,710-1.16%5,60031億8445万-2.01%59.561.31
12/141,7201,7401,7101,7300%3,20032億2170万-0.92%60.261.32
12/111,7201,7301,7101,730+0.58%3,00032億2170万-0.92%60.261.32
12/101,7201,7201,7101,720-0.58%3,80032億307万-1.49%59.911.32
12/091,7501,7501,7201,730-1.7%5,70032億2170万-0.92%60.261.32
12/081,7801,7801,7601,760-1.12%1,90032億7756万+0.8%61.31.35
12/071,7701,8001,7601,780+1.71%5,60033億1481万+2.01%621.36
12/041,7501,7501,7401,750-0.57%1,80032億5894万+0.4%60.951.34
12/031,7601,7601,7401,760+0.57%2,60032億7756万+1.03%61.31.35
12/021,7501,7501,7401,7500%1,10032億5894万+0.46%60.951.34
12/011,7501,7601,7501,7500%1,70032億5894万+0.52%60.951.34
11/301,7401,7501,7401,750+0.57%2,60032億5894万+0.57%60.951.34
11/271,7401,7401,7401,740-0.57%1,00032億4032万0%60.61.33
11/261,7601,7801,7401,750-1.13%6,10032億5894万+0.57%60.951.34
11/251,7501,7701,7501,7700%3,40032億9619万+1.78%61.651.35
11/241,7501,7701,7301,770+1.72%4,60032億9619万+1.9%61.651.35
11/201,7401,7401,7401,740+0.58%90032億4032万+0.23%60.61.33
11/191,7501,7501,7301,730-1.7%5,40032億2170万-0.29%60.261.32
11/181,7501,7701,7501,760+1.15%2,10032億7756万+1.44%61.31.35
11/171,7501,7501,7301,740+0.58%1,60032億4032万+0.35%60.61.33
11/161,7301,7401,7301,730-1.7%1,90032億2170万-0.23%60.261.32
11/131,7701,7701,7401,760+1.15%9,20032億7756万+1.5%61.31.35
11/121,7401,7401,7201,7400%7,60032億4032万+0.35%60.61.33
11/111,7401,7401,7401,7400%2,10032億4032万+0.29%60.61.33
11/101,7301,7401,7301,740+0.58%3,40032億4032万+0.23%60.61.33
11/091,7301,7401,7301,730+0.58%1,60032億2170万-0.35%60.261.32
11/061,7301,7301,7201,720-1.15%2,40032億307万-1.04%59.911.32
11/051,7101,7401,7101,740+0.58%4,80032億4032万+0.06%60.61.33
11/041,7301,7401,7301,7300%1,50032億2170万-0.46%60.261.32