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
2016
03/31420421413413-1.43%51,800127億3956万-5.06%12.270.48
03/30428429418419-2.1%99,400129億2464万-3.9%12.450.49
03/29426430425428-0.93%52,000132億225万-1.83%12.720.5
03/28434434427432+0.47%80,300133億2564万-1.14%12.840.5
03/25436436430430-1.38%63,000132億6395万-1.6%12.780.5
03/24442442434436-1.13%118,300134億4903万-0.23%12.950.51
03/23440443436441+0.46%42,200136億326万+1.15%13.10.52
03/22436439432439+2.09%60,100135億4156万+1.15%13.040.51
03/18438438427430-2.27%86,300132億6395万-0.69%12.780.5
03/17440447438440+0.69%74,800135億7241万+2.09%13.070.51
03/16442443436437-1.35%46,900134億7987万+1.63%12.980.51
03/15448449443443-0.89%56,600136億6495万+3.02%13.160.52
03/14445447442447+1.36%70,900137億8834万+3.71%13.280.52
03/11434444434441+0.23%62,400136億326万+2.32%13.10.52
03/10435441432440+2.33%50,100135億7241万+2.09%13.070.51
03/09435436428430-1.6%40,000132億6395万-0.23%12.780.5
03/08444444433437-1.35%66,600134億7987万+0.92%12.980.51
03/07458465440443-2.85%142,600136億6495万+1.84%13.160.52
03/04427459427456+6.05%225,900140億6595万+4.83%13.550.53
03/03430432427430-0.46%26,400132億6395万-1.15%12.780.5
03/02434435431432+1.17%52,800133億2564万-0.92%12.840.5
03/01429431425427-1.39%54,100131億7141万-2.06%12.690.5
02/29439444433433-0.69%53,900133億5649万-0.69%12.870.51
02/26446447434436-1.36%85,000134億4903万0%12.950.51
02/25433442432442+3.76%81,000136億3410万+1.61%13.130.52
02/24425435421426-0.7%46,800131億4056万-1.84%12.660.5
02/23455455428429-4.03%95,900132億3310万-1.38%12.750.5
02/22435448435447+2.29%48,700137億8834万+2.52%13.280.52
02/19428439424437+1.39%74,200134億7987万+0.23%12.980.51
02/18417434417431+6.68%73,600132億9479万-1.37%12.810.5
02/174104154014040%47,600124億6194万-7.55%120.47
02/16401412396404+0.75%70,600124億6194万-7.76%120.47
02/15403404393401+3.62%97,400123億6940万-9.07%11.910.47
02/12414415387387-6.75%114,700119億3755万-12.84%11.50.45
02/10440447412415-6.11%70,800128億125万-7.37%12.330.48
02/09450450440442-3.49%55,200136億3410万-2%13.130.52
02/08436462434458+4.33%46,900141億2765万+1.1%13.610.53
02/05444447435439-1.35%46,600135億4156万-3.3%13.040.51
02/04453454445445-2.2%35,000137億2664万-2.63%13.220.52
02/03465465449455-3.4%49,800140億3511万-0.87%13.520.53
02/02476481469471-0.84%37,900145億2865万+2.39%13.990.55
02/01467475467475+2.59%45,900146億5204万+3.04%14.110.55
01/29445463445463+4.04%65,000142億8188万+0.22%13.760.54
01/28445447441445-0.22%75,200137億2664万-4.09%13.220.52
01/27446450441446+2.29%39,300137億5749万-4.29%13.250.52
01/26439444436436-0.68%31,400134億4903万-7.04%12.950.51
01/25445447439439+1.15%43,000135億4156万-6.99%13.040.51
01/22412435410434+7.43%82,800133億8733万-8.44%12.90.51
01/21414427403404-4.27%82,400124億6194万-15.3%120.47
01/20445447421422-5.38%58,500130億1718万-12.27%12.540.49
01/19451457445446-0.45%40,000137億5749万-7.85%13.250.52
01/18436453436448-0.88%57,200138億1918万-8.01%13.310.52
01/15459459447452+0.22%38,700139億4257万-7.57%13.430.53
01/14446451437451+0.22%101,500139億1172万-8.33%13.40.53
01/13439453437450+3.69%64,500138億8088万-8.91%13.370.53
01/12463463429434-6.26%132,100133億8733万-12.68%12.90.51
01/08476476463463-3.34%85,400142億8188万-7.58%13.760.54
01/074764844764790%49,000147億7542万-4.77%14.230.56
01/06485485477479-1.64%46,300147億7542万-5.15%14.230.56
01/05484493484487-1.02%59,700150億2219万-3.75%14.470.57
01/04500501492492-2.38%58,800151億7642万-3.15%14.620.57
2015
12/30499507499504+0.4%35,400155億4658万-1.18%14.980.59
12/29493505492502+2.03%43,800154億8489万-1.76%14.920.59
12/28488493486492+0.82%45,000151億7642万-3.91%14.620.57
12/25490496486488-0.61%60,600150億5304万-4.87%14.50.57
12/24510511489491-2.96%90,800151億4558万-4.66%14.590.57
12/22505511500506+0.2%75,700156億827万-2.13%15.030.59
12/21510513500505-0.59%80,900155億7743万-2.51%150.59
12/18510518503508-1.93%160,600156億6997万-2.31%15.090.59
12/17505521504518+3.6%109,600159億7843万-0.58%15.390.61
12/16510510497500-0.79%68,300154億2320万-4.21%14.860.58
12/15506510501504-0.79%60,800155億4658万-3.63%14.980.59
12/14495508492508+0.99%83,900156億6997万-3.05%15.090.59
12/11493503492503+1.41%109,100155億1573万-4.01%14.950.59
12/10504504495496-1.98%68,800152億9981万-5.16%14.740.58
12/09503508500506+0.2%83,300156億827万-3.25%15.030.59
12/08525525505505-3.26%114,200155億7743万-3.44%150.59
12/07518526518522+1.16%65,100161億182万-0.38%15.510.61
12/04519519512516-1.71%105,300159億1674万-1.53%15.330.6
12/03529530522525-0.19%60,900161億9436万+0.19%15.60.61
12/02520527519526+1.35%70,700162億2520万+0.38%15.630.61
12/01512519510519+1.17%76,600160億928万-0.95%15.420.61
11/30516518512513-0.19%64,400158億2420万-2.1%15.240.6
11/27534534514514-3.75%135,500158億5504万-2.1%15.270.6
11/26535539532534+0.19%55,400164億7197万+1.33%15.870.62
11/25540544532533-0.93%89,200164億4113万+1.14%15.840.62
11/24524540516538+2.48%233,200165億9536万+1.89%15.990.63
11/20527528521525-0.19%196,600161億9436万-0.57%15.60.61
11/19527534526526-0.19%173,400162億2520万-0.94%15.630.61
11/18539543523527-2.23%169,200162億5605万-0.94%15.660.62
11/17543552534539+1.32%190,200166億2620万+0.94%16.020.63
11/16560564530532-6.67%451,100164億1028万-0.56%15.810.62
11/13524590520570+7.75%809,400175億8244万+6.34%16.940.67
11/12539548524529-1.67%179,900163億1774万-1.12%15.720.62
11/11521539521538+2.48%229,400165億9536万+0.37%15.990.63
11/10514525514525+0.96%84,900161億9436万-2.23%15.60.61
11/09515520507520+1.36%107,200160億4012万-3.17%15.450.61
11/06506520506513+4.69%193,400158億2420万-4.82%15.240.6
11/05482500481490+0.41%161,300151億1473万-9.43%14.560.57
11/04511512487488-4.31%151,400150億5304万-10.46%14.50.57