株価チャート

2015/06/05~2016/03/31

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
2016
03/31541542541542-5.08%2,00022億6501万-2.52%42.281.61
03/30571571571571+7.53%1,00023億8620万+2.51%44.541.7
03/29533533531531-8.92%2,00022億1904万-4.32%41.421.58
03/28555584555583+0.69%3,00024億3635万+5.05%45.481.73
03/25570579570579+1.4%3,00024億1964万+4.51%45.171.72
03/24571571571571-0.87%1,00023億8620万+3.63%44.541.7
03/23576576576576+1.05%1,00024億710万+4.92%44.931.71
03/22580580570570-1.72%2,00023億8203万+4.4%44.461.7
03/18580580579580+3.2%3,00024億2382万+6.62%45.241.73
03/17570572562562-1.4%6,00023億4859万+3.88%43.841.67
03/16567570567570+1.42%3,00023億8203万+5.56%44.461.7
03/15562562562562+2.18%1,00023億4859万+4.66%43.841.67
03/145505505505500%1,00022億9845万+2.8%42.91.64
03/115605605505500%5,00022億9845万+2.8%42.91.64
03/095505505505500%1,00022億9845万+3%42.91.64
03/04560560550550-2.14%2,00022億9845万+3.19%42.91.64
02/29562562562562+5.05%2,00023億4859万+5.64%43.841.67
02/25535535535535-0.19%3,00022億3576万+0.94%41.731.59
02/18536536536536-5.3%1,00022億3994万+1.13%41.811.59
02/17566566566566-0.53%1,00023億6531万+6.99%44.151.68
02/15571571569569+9.21%2,00023億7785万+8.17%44.391.69
02/12522522521521-1.51%4,00021億7725万-0.38%40.641.55
02/10529530529529+0.38%3,00022億1069万+1.34%41.261.57
02/09530531527527-4.36%3,00022億233万+1.15%41.111.57
02/03565565551551-2.48%2,00023億262万+5.96%42.981.64
02/02556565556565+7.41%2,00023億6113万+9.07%44.071.68
02/01526526526526-0.19%1,00021億9815万+1.94%41.031.56
01/29567567527527-7.54%2,00022億233万+2.33%41.111.57
01/28521571521570+11.55%3,00023億8203万+10.68%44.461.7
01/265115115115110%1,00021億3546万-0.2%39.861.52
01/25511511511511+0.79%1,00021億3546万-0.2%39.861.52
01/21510510507507-1.17%2,00021億1875万-0.98%39.551.51
01/195135135135130%1,00021億4382万+0.2%40.021.53
01/18529529513513-1.35%2,00021億4382万+0.39%40.021.53
01/15520520520520+1.96%1,00021億7308万+1.76%40.561.55
01/14510510510510-0.97%1,00021億3129万0%39.781.52
01/13515515515515-3.74%1,00021億5218万+0.98%40.171.53
01/12532535532535+2.49%2,00022億3576万+5.11%41.731.59
01/08525525522522-3.15%2,00021億8143万+2.96%40.721.55
01/06539539539539+3.85%1,00022億5248万+6.52%42.041.6
01/04519519519519-0.19%1,00021億6890万+2.57%40.481.54
2015
12/305205205205200%1,00021億7308万+2.77%40.561.55
12/28520520520520+2.16%3,00021億7308万+2.97%40.561.55
12/22509509509509+1.8%1,00021億2711万+0.99%39.71.51
12/215005005005000%1,00020億8950万-0.6%391.49
12/165195195005000%5,00020億8950万-0.79%391.49
12/155005005005000%1,00020億8950万-0.6%391.49
12/14500500500500-0.2%2,00020億8950万-0.6%391.49
12/11501501501501-0.79%1,00020億9367万-0.4%39.081.49
12/095055055055050%1,00021億1039万+0.4%39.391.5
12/085055055055050%1,00021億1039万+0.4%39.391.5
12/07505515505505-2.7%5,00021億1039万+0.2%39.391.5
12/03515519515519+1.37%2,00021億6890万+3.18%40.481.54
12/01505512505512+1.19%3,00021億3964万+1.99%39.941.52
11/30505506505506+0.2%2,00021億1457万+1%39.471.51
11/24505505505505+1.2%2,00021億1039万+0.8%39.391.5
11/18505505499499-1.19%2,00020億8532万-0.4%38.921.48
11/16505505505505+1.2%2,00021億1039万+0.6%39.391.5
11/10499499499499-1.96%1,00020億8532万-0.6%38.921.48
10/30509509509509+1.8%1,00021億2711万+1.39%39.71.51
10/28500500500500+1.01%1,00020億8950万-0.4%391.49
10/27495495495495+1.02%1,00020億6860万-1.39%38.611.47
10/26500500490490-1.8%2,00020億4771万-2.58%38.221.46
10/19499499499499-3.85%1,00020億8532万-0.99%38.921.48
10/16519519519519+0.39%1,00021億6890万+3.18%40.481.54
10/13517517517517+3.82%1,00021億6054万+2.99%40.331.54
10/01501501491498-0.6%3,00020億8114万-0.6%38.851.48
09/29501501501501+1.62%1,00020億9367万+0.2%39.081.49
09/18486493486493-5.92%2,00020億6024万-1.4%38.461.47
09/16524524524524+8.94%3,00021億8979万+5.01%40.871.56
08/264814814814810%1,00020億1009万-3.41%37.521.43
08/25480481480481-3.8%4,00020億1009万-3.41%37.521.43
08/245005005005000%1,00020億8950万+0.4%391.49
08/21520520500500-3.47%3,00020億8950万+0.6%391.49
08/18518518518518+0.39%1,00021億6472万+4.44%40.411.54
08/17512516512516+6.17%2,00021億5636万+4.24%40.251.54
08/14486486486486-2.99%1,00020億3099万-1.62%37.911.45
08/13501501501501+2.24%1,00020億9367万+1.42%39.081.49
08/12490490490490-1.61%1,00020億4771万-0.81%38.221.46
08/10498498498498-0.8%2,00020億8114万+0.81%38.851.48
08/06510510502502-2.9%2,00020億9785万+1.83%39.161.49
07/27517517517517+1.37%2,00021億6054万+4.87%40.331.54
07/24510510510510+2%1,00021億3129万+3.87%39.781.52
07/21500500500500-0.4%2,00020億8950万+2.04%391.49
07/17502502502502-3.46%1,00020億9785万+2.45%39.161.49
07/16520520520520+1.96%2,00021億7308万+6.34%40.561.55
07/145105105105100%1,00021億3129万+4.72%39.781.52
07/10510510510510+6.25%1,00021億3129万+5.15%39.781.52
07/09480480480480-3.23%1,00020億592万-0.83%37.441.43
07/07482499482496+1.22%7,00020億7278万+2.27%38.691.48
07/03490490490490+1.66%2,00020億4771万+1.24%38.221.46
06/30483483482482-0.41%2,00020億1427万-0.41%37.61.43
06/26488488484484+0.83%2,00020億2263万0%37.751.44
06/25480480480480-1.84%5,00020億592万-0.62%37.441.43
06/224894894894890%2,00020億4353万+1.24%38.141.45
06/16493493489489+4.04%2,00020億4353万+1.24%38.141.45
06/12478478470470-2.08%2,00019億6413万-2.49%36.661.4
06/11490490480480-1.84%4,00020億592万-0.62%37.441.43
06/104894894894890%1,00020億4353万+1.24%38.141.45
06/05489489489489+0.62%1,00020億4353万+1.24%38.141.45