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
20234/1, 株式分割 1→4
20224/1, 株式分割 1→2
201810/1, 株式併合 10→1
2016
03/31156159155156+0.81%17,60014億2106万-8.09%-0.64
03/30164164150155-4.62%44,80014億969万-9.36%-0.64
03/291661661581630%15,20014億7791万-4.41%-0.67
03/28168171163163-5.11%17,60014億7791万-4.41%-0.67
03/251731731701710%5,60015億5749万+1.33%-0.71
03/241711741701710%6,40015億5749万+1.93%-0.71
03/23171171171171-1.44%2,40015億5749万+2.54%-0.71
03/22175175171174+0.72%4,00015億8022万+4.67%-0.72
03/18170173169173+0.73%8,80015億6885万+4.55%-0.71
03/17175175171171-1.44%4,00015億5749万+5.06%-0.71
03/16174175173174-1.42%11,20015億8022万+6.6%-0.72
03/15180180176176-2.08%12,80016億296万+8.8%-0.73
03/14178180178180+2.86%11,20016億3706万+11.11%-0.74
03/11175178174175+0.72%28,80015億9159万+8.7%-0.72
03/10175175170174+2.21%22,40015億8022万+7.92%-0.72
03/09173173170170-0.73%8,80015億4612万+5.59%-0.7
03/08174175170171-2.84%35,20015億5749万+6.37%-0.71
03/07180180176176-3.42%36,80016億296万+9.47%-0.73
03/04170183166183+5.8%59,20016億5980万+13.35%-0.75
03/03169173169173+2.22%16,00015億6885万+7.81%-0.71
03/021701701661690%16,80015億3475万+5.47%-0.7
03/01169169166169+0.75%4,80015億3475万+5.47%-0.7
02/291711711661680%44,80015億2338万+4.69%-0.69
02/26168176165168+1.52%119,20015億2338万+4.69%-0.69
02/25164168160165+1.54%92,00015億64万+3.77%-0.68
02/24151175150163+6.56%260,80014億7791万+2.2%-0.67
02/23150153148153+1.67%14,40013億8696万-4.09%-0.63
02/22145150145150+0.84%8,80013億6422万-6.25%-0.62
02/19146149145149+1.71%11,20013億5285万-7.61%-0.61
02/18145146145146+3.54%12,00013億3011万-9.72%-0.6
02/17141146140141-3.42%16,80012億8464万-13.34%-0.58
02/16141146141146+3.54%10,40013億3011万-11.36%-0.6
02/15140144129141+2.73%108,00012億8464万-15.42%-0.58
02/12140143133138-9.84%37,60012億5053万-18.64%-0.57
02/10161161150153-5.43%19,20013億8696万-10.82%-0.63
02/09161165160161-3.73%11,20014億6654万-6.79%-0.67
02/08163168163168+3.08%12,00015億2338万-3.74%-0.69
02/05163169160163-2.99%28,00014億7791万-7.14%-0.67
02/04168173164168-0.74%18,40015億2338万-4.83%-0.69
02/03169174166169-2.17%16,80015億3475万-4.66%-0.7
02/02173176173173-2.13%17,60015億6885万-3.09%-0.71
02/01171176170176+2.17%25,60016億296万-0.98%-0.73
01/29166174166173+2.99%21,60015億6885万-3.63%-0.71
01/28166169165168-0.74%8,80015億2338万-6.94%-0.69
01/27169169169169+3.05%80015億3475万-6.77%-0.7
01/26163168163164-2.24%16,80014億8927万-10.52%-0.68
01/25163168161168+3.88%23,20015億2338万-8.97%-0.69
01/22156163156161+4.88%20,80014億6654万-12.84%-0.67
01/21159164154154-4.65%29,60013億9833万-17.78%-0.63
01/20171171160161-4.44%28,80014億6654万-14.68%-0.67
01/19165171165169+1.5%9,60015億3475万-11.65%-0.7
01/18159166156166-2.92%55,20015億1201万-13.41%-0.69
01/15181181171171-3.52%40,00015億5749万-11.73%-0.71
01/14185185173178-4.05%65,60016億1433万-9.44%-0.73
01/13186188184185+2.07%12,00016億8254万-6.57%-0.76
01/12184188179181-4.61%36,00016億4843万-8.92%-0.75
01/08189193189190-1.94%4,00017億2801万-5%-0.78
01/07194195193194+0.65%14,40017億6212万-3.61%-0.8
01/06195196193193-1.28%5,60017億5075万-4.23%-0.79
01/05191195191195-0.64%8,80017億7349万-3.47%-0.8
01/041961961941960%12,80017億8486万-2.85%-0.81
2015
12/30191198191196+2.61%60,00017億8486万-2.85%-0.81
12/29189191185191+1.32%56,00017億3938万-5.32%-0.79
12/28186189186189+3.42%18,40017億1664万-7.02%-0.78
12/25186186183183-2.67%104,00016億5980万-10.1%-0.75
12/24195195188188-3.23%127,20017億528万-8.09%-0.77
12/22194196194194-0.64%56,80017億6212万-5.02%-0.8
12/21199199193195-2.5%72,00017億7349万-4.41%-0.8
12/18205205200200-1.84%32,80018億1896万-2.44%-0.82
12/17203206203204+0.62%24,80018億5307万-0.61%-0.84
12/16200203199203+1.89%36,80018億4170万-1.22%-0.84
12/15203204198199-1.24%48,80018億759万-3.05%-0.82
12/14200203196201-1.83%60,80018億3033万-1.83%-0.83
12/11205208204205-0.61%49,60018億6444万0%-0.85
12/102032092012060%36,80018億7580万+1.1%-0.85
12/09211211206206-2.94%76,80018億7580万+1.1%-0.85
12/08216219211213-3.41%106,40019億3265万+4.17%-0.88
12/07228231218220+2.33%214,40020億86万+7.84%-0.91
12/04221221213215-1.71%185,60019億5538万+5.39%-0.89
12/03224228215219+4.79%853,60019億8949万+6.71%-0.9
12/02204214203209+2.45%240,00018億9854万+1.33%-0.86
12/01205206203204-0.61%32,80018億5307万-2.51%-0.84
11/30208208205205-0.61%16,80018億6444万-2.84%-0.85
11/27206208204206+0.61%70,40018億7580万-2.25%-0.85
11/26204208204205+1.23%85,60018億6444万-2.38%-0.85
11/25201203200203+1.25%52,80018億4170万-3.57%-0.84
11/241982031982000%37,60018億1896万-4.31%-0.82
11/202002041982000%45,60018億1896万-3.85%-0.82
11/19200204199200+1.27%36,80018億1896万-3.85%-0.82
11/18200201198198-1.25%37,60017億9622万-4.59%-0.81
11/17201204200200+1.27%12,00018億1896万-3.38%-0.82
11/16199201198198-3.07%40,00017億9622万-4.13%-0.81
11/13206206201204-2.4%71,20018億5307万-1.09%-0.84
11/12210215204209+1.21%204,00018億9854万+1.83%-0.86
11/11200206198206+2.48%170,40018億7580万+1.6%-0.85
11/10196218195201+3.21%662,40018億3033万-0.37%-0.83
11/09196199194195+0.65%83,20017億7349万-2.99%-0.8
11/06196214193194-0.64%692,00017億6212万-2.64%-0.8
11/05198199188195-1.89%248,80017億7349万-1.52%-0.8
11/04205208198199-3.05%157,60018億759万+0.89%-0.82