株価チャート

2015/10/30～2016/03/29

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
03/29747757741753+0.27%30,700230億2674万+8.03%5.990.82
03/28745751729751+1.08%42,600229億6558万+8.21%5.970.81
03/25751754734743-1.07%44,700227億2094万+7.53%5.910.81
03/24743761732751+0.67%65,100229億6558万+9.16%5.970.81
03/23730747727746+3.04%50,300228億1268万+9.06%5.930.81
03/22718727703724+2.55%51,200221億3992万+6.31%5.760.78
03/18723723697706-1.53%36,900215億8948万+3.98%5.610.77
03/17706729700717+2.43%58,600219億2586万+6.07%5.70.78
03/16714714693700-0.14%37,900214億600万+4.01%5.570.76
03/15701712698701+0.43%49,200214億3658万+4.63%5.570.76
03/14689699687698+2.8%26,400213億4484万+4.49%5.550.76
03/11672684670679+0.74%62,300207億6382万+2.26%5.40.74
03/10673675668674+1.05%14,200206億1092万+1.81%5.360.73
03/09660670660667-0.15%25,700203億9686万+0.91%5.30.72
03/08673682660668-1.33%29,200204億2744万+0.91%5.310.72
03/07692698672677-1.88%24,300207億266万+2.27%5.380.73
03/04682695674690+0.88%14,000211億20万+4.23%5.490.75
03/03680684677684+0.15%23,500209億1672万+3.64%5.440.74
03/02680688673683+1.64%25,300208億8614万+3.64%5.430.74
03/01687690664672-2.18%34,700205億4976万+2.44%5.340.73
02/29706707685687-0.87%30,200210億846万+4.89%5.460.74
02/26677696675693+2.36%40,700211億9194万+6.13%5.510.75
02/25651680651677+4.8%32,400207億266万+4.31%5.380.73
02/24648666634646-0.31%39,900197億5468万-0.31%5.140.7
02/23680680647648-2.85%29,000198億1584万0%5.150.7
02/22664683663667-0.74%22,700203億9686万+2.77%5.30.72
02/19680681666672-1.03%33,100205億4976万+3.38%5.340.73
02/18674687668679+3.66%31,000207億6382万+4.46%5.40.74
02/17668681645655-1.95%20,700200億2990万+0.77%5.210.71
02/16664688654668-0.15%30,900204億2744万+2.77%5.310.72
02/15685685658669+7.04%61,400204億5802万+2.76%5.320.73
02/12650670609625-4.43%84,800191億1250万-3.99%4.970.68
02/10617684607654+6.86%96,800199億9932万0%5.20.71
02/09617629606612-5.12%24,000187億1496万-6.71%4.870.66
02/08624667621645+4.37%24,000197億2410万-2.27%5.130.7
02/05611628608618+0.16%12,600188億9844万-6.79%4.910.67
02/04653654613617-6.94%32,500188億6786万-7.63%4.910.67
02/03674677658663-1.19%23,500202億7454万-1.49%5.270.72
02/02673683669671-1.76%27,600205億1918万-0.59%5.340.73
02/01679690678683+2.4%24,400208億8614万+0.74%5.430.74
01/29642671637667+2.77%25,100203億9686万-2.06%5.30.72
01/28650667636649-0.31%21,700198億4642万-5.12%5.160.7
01/27625655623651+5.68%16,400199億758万-5.38%5.180.71
01/26641641615616-3.9%18,400188億3728万-11.11%4.90.67
01/256596596326410%28,000196億178万-8.3%5.10.69
01/22622643619641+6.48%22,500196億178万-8.95%5.10.69
01/21640652600602-4.75%35,300184億916万-15.09%4.790.65
01/20660662631632-4.82%29,800193億2656万-11.61%5.030.69
01/19669676662664-0.75%16,500203億512万-7.78%5.280.72
01/18663675662669-2.48%16,600204億5802万-7.6%5.320.73
01/15702702673686+2.08%50,700209億7788万-5.64%5.450.74
01/14672679658672-2.89%38,200205億4976万-8.07%5.340.73
01/13668694665692+6.63%26,200211億6136万-5.85%5.50.75
01/12668674644649-4.14%32,900198億4642万-12.3%5.160.7
01/08679704675677-0.29%25,600207億266万-9.13%5.380.73
01/07684694679679-2.16%27,100207億6382万-9.35%5.40.74
01/06698709685694-1.42%22,600212億2252万-7.84%5.520.75
01/05706718699704-0.56%35,700215億2832万-7%5.60.76
01/04731734708708-4.58%19,000216億5064万-6.72%5.630.77
2015
12/30726748726742+0.82%39,600226億9036万-2.62%5.90.8
12/29731743723736-0.27%16,200225億688万-3.54%5.850.8
12/28711739711738+2.5%12,500225億6804万-3.53%5.870.8
12/25753753715720-2.96%27,600220億1760万-6.01%5.730.78
12/24762762740742-1.33%30,800226億9036万-3.39%5.90.8
12/22741758741752+1.08%37,500229億9616万-2.21%5.980.82
12/21742746738744-1.2%36,400227億5152万-3.25%5.920.81
12/18772777749753-3.46%43,100230億2674万-2.08%5.990.82
12/17767786762780+2.5%67,000238億5240万+1.69%6.20.85
12/16755767751761+1.06%25,700232億7138万-0.39%6.050.82
12/15790790749753-2.08%61,100230億2674万-1.05%5.990.82
12/147447717447690%48,100235億1602万+1.45%6.110.83
12/11779787757769+2.67%101,200235億1602万+1.85%6.110.83
12/10755758748749-0.66%32,800229億442万-0.27%5.960.81
12/09755765747754-1.18%52,500230億5732万+0.8%60.82
12/08775777762763-1.42%51,200233億3254万+2.55%6.070.83
12/07783793771774-0.26%32,500236億6892万+4.45%6.150.84
12/04800800772776-3.84%69,700237億3008万+5.29%6.170.84
12/03796815796807+2.15%84,000246億7806万+10.1%6.420.87
12/02782794776790+2.46%84,900241億5820万+8.37%6.280.86
12/01780780750771-1.15%55,100235億7718万+6.2%6.130.84
11/30780793775780-0.38%70,300238億5240万+7.88%6.20.85
11/27775784771783+1.56%68,100239億4414万+8.75%6.230.85
11/26778780766771-0.13%58,400235億7718万+7.53%6.130.84
11/25777780770772-0.52%72,300236億776万+8.12%6.140.84
11/24767776764776+1.04%58,800237億3008万+9.14%6.170.84
11/20774778764768-0.78%63,200234億8544万+8.63%6.110.83
11/19767777766774+1.18%71,000236億6892万+10.1%6.150.84
11/18760770760765-0.26%63,800233億9370万+9.44%6.080.83
11/17763773756767+0.92%79,400234億5486万+10.36%6.10.83
11/16744760744760+2.01%101,400232億4080万+9.83%6.040.82
11/13693745683745+7.5%143,700227億8210万+8.44%5.920.81
11/12716750678693-2.53%117,700211億9194万+1.46%5.510.75
11/11694718688711+3.8%44,200217億4238万+4.41%5.650.77
11/10684689682685-0.72%10,900209億4730万+1.18%5.450.74
11/09682699682690+1.02%39,500211億20万+2.37%5.490.75
11/06679691667683+0.44%32,900208億8614万+1.79%5.430.74
11/05667690662680+3.03%23,400207億9440万+1.8%5.410.74
11/04680680656660+0.15%46,300201億8280万-0.6%5.250.72
11/02674683657659-3.65%43,700201億5222万-0.45%5.240.71
10/30679691679684+0.29%27,200209億1672万+3.64%5.440.74