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
03/312612612602600%2,70015億8028万+3.17%14.070.56
03/30262267260260-0.76%2,00015億8028万+3.17%14.070.56
03/29258262258262-0.76%1,50015億9243万+4.38%14.180.56
03/28269269259264+0.76%7,50016億459万+5.6%14.290.57
03/25256282251262+4.38%32,50015億9243万+4.8%14.180.56
03/24251251251251-1.18%20015億2557万+0.4%13.590.54
03/232532652512540%1,80015億4381万+2.01%13.750.54
03/22248283248254+2.83%22,00015億4381万+2.01%13.750.54
03/18243248243247+2.07%50015億126万-0.4%13.370.53
03/17246248242242-1.63%1,50014億7087万-2.42%13.10.52
03/16252252241246-1.99%1,30014億9518万-0.81%13.310.53
03/15250251250251+0.4%4,00015億2557万+1.21%13.590.54
03/14259259247250-1.19%2,50015億1950万+0.81%13.530.54
03/11256256253253+0.4%90015億3773万+2.02%13.690.54
03/102562572512520%1,90015億3165万+1.2%13.640.54
03/092522522522520%20015億3165万+1.2%13.640.54
03/08253253249252+0.4%3,80015億3165万+1.2%13.640.54
03/07258258250251+1.62%2,30015億2557万+0.4%13.590.54
03/04250250247247-0.4%1,50015億126万-1.2%13.370.53
03/03248250248248+0.4%15,90015億734万-1.2%13.420.53
03/02249249247247-0.4%4,60015億126万-1.59%13.370.53
03/01247248240248-0.4%2,60015億734万-1.2%13.420.53
02/29251251249249-0.8%1,60015億1342万-1.19%13.480.53
02/262512512422510%1,30015億2557万-0.4%13.590.54
02/25245259245251+2.45%6,80015億2557万-0.4%13.590.54
02/24245245245245-0.41%10014億8911万-2.78%13.260.52
02/23246246246246-1.2%10014億9518万-2.77%13.310.53
02/22241249241249-2.35%2,00015億1342万-1.58%13.480.53
02/19240255240255+2%30015億4989万+0.39%13.80.55
02/18250250250250+3.31%10015億1950万-1.57%13.530.54
02/17256256240242-2.42%3,00014億7087万-5.1%13.10.52
02/16240248240248+3.33%1,40015億734万-3.13%13.420.53
02/15225240225240+6.67%1,90014億5872万-6.25%12.990.51
02/12212229209225-7.79%4,20013億6755万-12.45%12.180.48
02/10247247240244-2.4%2,90014億8303万-5.79%13.210.52
02/09255264250250-3.1%3,40015億1950万-3.47%13.530.54
02/082582602582580%1,90015億6812万-0.77%13.960.55
02/052582582582580%3,70015億6812万-0.39%13.960.55
02/04255258255258-1.15%1,90015億6812万-0.39%13.960.55
02/032592612592610%3,70015億8635万+0.77%14.130.56
02/022612612602610%1,60015億8635万+1.16%14.130.56
02/01268268261261+0.38%30015億8635万+1.16%14.130.56
01/29258260258260+0.78%1,90015億8028万+0.78%14.070.56
01/28258261258258-0.77%2,70015億6812万0%13.960.55
01/27260260260260+0.39%70015億8028万+0.78%14.070.56
01/262592592592590%20015億7420万+0.39%14.020.55
01/25259259259259+1.97%10015億7420万+0.39%14.020.55
01/22250260250254+3.25%1,50015億4381万-1.93%13.750.54
01/21254256245246-3.53%11,70014億9518万-5.02%13.310.53
01/20254265253255-2.3%11,30015億4989万-1.92%13.80.55
01/19265270261261-1.14%1,60015億8635万+0.38%14.130.56
01/18252264245264-1.49%8,30016億459万+1.54%14.290.57
01/15262270252268+2.29%5,70016億2890万+3.08%14.510.57
01/14260264248262-0.38%5,30015億9243万+0.77%14.180.56
01/13263267263263+2.73%1,70015億9851万+1.15%14.230.56
01/12267277253256-4.12%11,50015億5596万-1.54%13.860.55
01/08260267259267+2.3%1,70016億2282万+2.69%14.450.57
01/07264264256261-1.51%4,20015億8635万+0.38%14.130.56
01/06270270264265+1.15%4,30016億1067万+1.92%14.340.57
01/05259270255262+2.75%12,60015億9243万+0.77%14.180.56
01/04255257253255+0.79%2,90015億4989万-1.92%13.80.55
2015
12/302532572532530%1,10015億3773万-2.69%13.690.54
12/29255257252253+0.8%3,20015億3773万-2.69%13.690.54
12/28245252245251+2.45%4,70015億2557万-3.46%13.590.54
12/25250252242245-2%4,00014億8911万-6.13%13.260.52
12/24262262244250-4.58%7,80015億1950万-4.21%13.530.54
12/22254265254262+1.95%4,50015億9243万0%14.180.56
12/21264264257257-1.53%4,60015億6204万-1.91%13.910.55
12/18263265261261-0.76%3,40015億8635万-0.38%14.130.56
12/17268268263263-1.13%5,30015億9851万+0.38%14.230.56
12/16268268266266-0.37%2,50016億1674万+1.14%14.40.57
12/15266268266267+0.38%7,10016億2282万+1.52%14.450.57
12/14265266260266+0.38%4,50016億1674万+1.14%14.40.57
12/11266266265265+1.15%1,50016億1067万+0.76%14.340.57
12/10266266262262-1.87%1,60015億9243万-0.38%14.180.56
12/09267268267267+1.91%70016億2282万+1.52%14.450.57
12/08268269262262-1.87%7,00015億9243万-0.38%14.180.56
12/07260284260267+2.69%10,20016億2282万+1.52%14.450.57
12/04261261259260+0.39%2,50015億8028万-1.14%14.070.56
12/03261261259259-0.38%30015億7420万-1.89%14.020.55
12/02262266259260-1.52%1,60015億8028万-1.52%14.070.56
12/01261264257264+1.15%9,30016億459万-0.38%14.290.57
11/30258262258261+1.16%2,50015億8635万-1.51%14.130.56
11/27255259255258-0.77%5,10015億6812万-2.64%13.960.55
11/26260260256260+0.39%2,70015億8028万-2.26%14.070.56
11/252592602572590%1,70015億7420万-3%14.020.55
11/242582592562590%1,90015億7420万-3%14.020.55
11/20259259259259-0.38%20015億7420万-3.36%14.020.55
11/19263263258260-0.76%2,00015億8028万-2.99%14.070.56
11/18262262262262+0.77%10015億9243万-2.6%14.180.56
11/17257263256260-0.38%2,90015億8028万-3.35%14.070.56
11/16268269260261-2.61%8,90015億8635万-3.33%14.130.56
11/13266270266268+0.75%2,90016億2890万-0.74%14.510.57
11/12263266263266-1.48%1,70016億1674万-1.48%14.40.57
11/112702722702700%1,40016億4106万0%14.610.58
11/10269270268270-0.37%1,10016億4106万0%14.610.58
11/09265272260271+1.88%2,50016億4713万+0.74%14.670.58
11/06266266254266+3.1%80016億1674万-1.12%14.40.57
11/05270270255258-4.09%5,60015億6812万-4.09%13.960.55
11/042692692692690%1,50016億3498万0%14.560.58