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
03/31362362357357-0.56%28,200145億5240万-3.25%6.680.6
03/30364364358359-1.64%29,100146億3393万-2.71%6.720.61
03/29360367360365+0.83%52,800148億7851万-1.35%6.830.62
03/28362366353362-1.09%137,400147億5622万-2.16%6.770.61
03/25368368363366-0.54%68,000149億1927万-1.08%6.850.62
03/24369372368368-1.08%64,200150億80万-0.81%6.880.62
03/23371373369372+0.27%85,900151億6385万+0.54%6.960.63
03/22370373363371+1.09%88,100151億2309万+0.27%6.940.63
03/18365367359367+0.27%47,900149億6003万-0.54%6.870.62
03/173693693623660%58,100149億1927万-0.27%6.850.62
03/16373375366366-2.4%89,600149億1927万+0.27%6.850.62
03/153793793723750%68,300152億8614万+3.31%7.020.63
03/14376379373375+0.81%115,800152億8614万+3.88%7.020.63
03/11368374367372+1.09%128,600151億6385万+3.62%6.960.63
03/10368369365368+0.55%66,200150億80万+3.08%6.880.62
03/09367369365366-0.81%41,200149億1927万+2.81%6.850.62
03/08373376369369-1.6%65,700150億4156万+3.94%6.90.62
03/07377378374375-0.27%70,000152億8614万+5.93%7.020.63
03/04372377372376+0.53%77,800153億2690万+6.82%7.030.64
03/03372374370374+0.54%45,600152億4537万+6.86%70.63
03/02372376368372+1.36%87,500151億6385万+6.9%6.960.63
03/01361369359367+1.94%98,400149億6003万+6.38%6.870.62
02/29371371359360-2.96%73,500146億7469万+4.65%6.740.61
02/26377378369371-1.59%59,000151億2309万+8.48%6.940.63
02/25374379373377+1.62%89,800153億6766万+10.88%7.050.64
02/24371374368371-0.8%66,200151億2309万+9.76%6.940.63
02/23376379374374+0.27%104,600152億4537万+10.98%70.63
02/22365374365373+0.54%71,900152億461万+11.34%6.980.63
02/19376376365371-0.54%103,000151億2309万+11.08%6.940.63
02/18364377362373+4.48%161,900152億461万+11.68%6.980.63
02/17355364350357-0.83%71,700145億5240万+7.21%6.680.6
02/16350365346360+1.41%134,600146億7469万+8.11%6.740.61
02/15355362338355+12.7%301,700144億7088万+6.61%6.640.6
02/12299331295315+2.61%228,300128億4035万-5.41%5.890.53
02/10323323307307-3.15%75,700125億1425万-8.36%5.740.52
02/09320322317317-4.23%33,500129億2188万-5.93%5.930.54
02/08320336317331+2.48%37,400134億9256万-2.36%6.190.56
02/05327329320323-1.82%68,200131億6646万-5%6.040.55
02/04331331328329-0.9%26,500134億1104万-3.8%6.160.56
02/03336336329332-2.35%39,500135億3333万-3.21%6.210.56
02/02345345339340-0.58%74,900138億5943万-1.16%6.360.57
02/01340348337342+4.59%162,500139億4096万-0.58%6.40.58
01/29326329321327+1.24%150,500133億2951万-5.22%6.120.55
01/28325326321323-0.92%30,400131億6646万-6.92%6.040.55
01/27323326321326+3.16%59,300132億8875万-6.59%6.10.55
01/26324324316316-2.77%46,600128億8112万-9.97%5.910.53
01/25327327321325+0.93%54,200132億4798万-7.93%6.080.55
01/22311325311322+3.54%70,900131億2570万-9.3%6.020.54
01/21325331311311-6.04%84,000126億7730万-12.89%5.820.53
01/20338343331331-2.65%43,800134億9256万-8.06%6.190.56
01/19338343337340+0.59%26,100138億5943万-6.08%6.360.57
01/18336341332338-2.87%42,800137億7790万-6.89%6.320.57
01/15357357348348-0.57%52,800141億8554万-4.66%6.510.59
01/14353354347350-1.96%73,500142億6706万-4.37%6.550.59
01/13354363352357+1.71%82,800145億5240万-2.99%6.680.6
01/12363363351351-2.5%115,500143億782万-4.88%6.570.59
01/08360364358360-0.28%46,300146億7469万-2.7%6.740.61
01/073613633593610%43,000147億1545万-2.7%6.750.61
01/06362363358361+0.56%42,000147億1545万-3.22%6.750.61
01/05363364359359-1.1%58,600146億3393万-4.01%6.720.61
01/04368368361363-0.55%39,600147億9698万-3.2%6.790.61
2015
12/30366366364365+0.55%18,200148億7851万-2.93%6.830.62
12/29362365359363+0.55%41,800147億9698万-3.71%6.790.61
12/28356363356361+1.69%14,800147億1545万-4.75%6.750.61
12/25356358348355+0.28%80,100144億7088万-6.58%6.640.6
12/24364367352354-3.01%80,900144億3011万-7.33%6.620.6
12/22366369364365-0.54%58,600148億7851万-4.7%6.830.62
12/21371371367367-1.08%48,600149億6003万-4.43%6.870.62
12/18376377369371-1.33%36,000151億2309万-3.89%6.940.63
12/17374377374376+0.8%36,500153億2690万-2.59%7.030.64
12/16373374370373+1.08%27,700152億461万-3.62%6.980.63
12/15370373368369-1.07%26,300150億4156万-4.65%6.90.62
12/14365376365373-1.58%37,200152億461万-3.62%6.980.63
12/113733803733790%45,200154億4919万-2.07%7.090.64
12/10381381379379-0.52%24,200154億4919万-1.81%7.090.64
12/09384384379381-0.26%39,700155億3072万-1.3%7.130.64
12/08383384381382-0.26%18,700155億7148万-0.78%7.150.65
12/07382386382383+0.26%21,200156億1224万-0.52%7.170.65
12/04382385381382-1.29%22,200155億7148万-0.52%7.150.65
12/033863873833870%17,500157億7529万+0.78%7.240.65
12/02386389386387-0.77%27,500157億7529万+1.04%7.240.65
12/01390390385390+0.26%20,900158億9758万+1.83%7.30.66
11/30391391383389+0.26%22,000158億5682万+1.83%7.280.66
11/27391392385388-0.51%20,300158億1606万+2.11%7.260.66
11/26390394388390-0.51%45,400158億9758万+2.63%7.30.66
11/25395395388392-1.51%38,100159億7911万+3.7%7.330.66
11/24398399395398-0.25%47,700162億2369万+5.57%7.450.67
11/20399399396399+0.5%16,600162億6445万+6.12%7.460.67
11/19397400395397+0.51%25,400161億8292万+5.87%7.430.67
11/183963973913950%25,000161億140万+5.9%7.390.67
11/17391396391395+1.54%30,100161億140万+6.18%7.390.67
11/16392395389389-1.77%31,600158億5682万+4.85%7.280.66
11/13388404387396+2.06%67,500161億4216万+7.03%7.410.67
11/12384389380388+1.31%108,200158億1606万+5.43%7.260.66
11/11375387373383+2.68%52,600156億1224万+4.36%7.170.65
11/103703743703730%31,100152億461万+2.19%6.980.63
11/09370373367373+0.54%71,900152億461万+2.47%6.980.63
11/06369374368371-0.27%27,800151億2309万+2.2%6.940.63
11/05368376366372+1.09%111,400151億6385万+2.76%6.960.63
11/04372372366368+0.27%29,100150億80万+1.94%6.880.62