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
03/31555557553554-0.18%9,10078億3500万-0.72%23.421.46
03/30555557553555-0.18%12,70078億4914万-0.54%23.461.47
03/29555557554556-0.89%11,90078億6328万-0.36%23.51.47
03/28561565561561+0.18%28,10079億3399万+0.72%23.711.48
03/25560561556560+0.9%14,80079億1985万+0.54%23.671.48
03/24559559555555-0.72%19,30078億4914万-0.36%23.461.47
03/23560560555559+0.36%16,30079億571万+0.54%23.631.48
03/22559559554557+0.91%9,40078億7742万+0.18%23.551.47
03/18560561552552-1.43%24,60078億671万-0.72%23.331.46
03/17568569555560-1.06%35,70079億1985万+0.9%23.671.48
03/165675685655660%6,00080億471万+2.17%23.931.5
03/15569569565566-0.35%12,50080億471万+2.35%23.931.5
03/145655695655680%23,00080億3299万+2.71%24.011.5
03/115685685615680%24,90080億3299万+2.71%24.011.5
03/10568568564568+1.25%11,50080億3299万+2.53%24.011.5
03/095615625595610%9,00079億3399万+1.26%23.711.48
03/08565568561561-0.71%15,40079億3399万+1.26%23.711.48
03/07565568561565+0.71%16,70079億9056万+1.8%23.881.49
03/04559561559561+0.54%19,00079億3399万+0.72%23.711.48
03/03552558552558+0.72%11,70078億9157万0%23.591.48
03/02552558550554+0.73%18,50078億3500万-0.89%23.421.46
03/015525525495500%6,70077億7843万-1.61%23.251.45
02/29550553549550+0.36%16,20077億7843万-1.79%23.251.45
02/265495505465480%11,40077億5014万-2.14%23.161.45
02/25540550540548+0.74%12,80077億5014万-1.97%23.161.45
02/24545547535544-0.55%15,50076億9357万-2.86%231.44
02/23551551545547-0.18%16,00077億3600万-2.32%23.121.45
02/22550551547548-0.36%15,80076億4361万-2.32%22.821.43
02/19550550547550-0.72%11,00076億7151万-2.14%22.911.43
02/18553554548554+1.09%13,90077億2730万-1.6%23.071.44
02/17547551545548-0.18%15,70076億4361万-2.84%22.821.43
02/16547553544549+0.92%14,40076億5756万-2.83%22.871.43
02/15537544535544+3.03%23,40075億8782万-3.89%22.661.42
02/12530531515528-3.47%76,00073億6464万-7.04%21.991.38
02/10560560541547-0.73%39,10076億2966万-4.2%22.781.42
02/09560564547551-2.13%45,30076億8545万-3.84%22.951.44
02/08564565554563-1.23%50,80078億5283万-2.09%23.451.47
02/05567570564570-0.35%25,30079億5047万-1.21%23.741.48
02/045795795705720%26,20079億7837万-1.04%23.821.49
02/03571578568572-0.35%22,10079億7837万-1.21%23.821.49
02/02580580570574-1.2%43,00080億626万-1.03%23.911.5
02/01585592578581-4.75%87,00081億390万+0.17%24.21.51
01/29590610585610+4.1%84,90085億840万+4.99%25.411.59
01/28585589581586+1.03%28,50081億7364万+1.03%24.411.53
01/27580583578580+1.58%31,50080億8995万0%24.161.51
01/26572572565571-0.17%14,30079億6442万-1.55%23.781.49
01/25565574560572+4.95%36,40079億7837万-1.55%23.821.49
01/22537548532545+3.02%39,50076億176万-6.36%22.71.42
01/21552555529529-5.03%67,20073億7859万-9.42%22.031.38
01/20573573551557-1.07%33,50077億6914万-4.95%23.21.45
01/19560575560563+0.54%14,30078億5283万-4.25%23.451.47
01/18561566553560-1.41%37,10078億1099万-4.92%23.321.46
01/15575589568568-0.53%41,80079億2257万-3.89%23.661.48
01/14582582566571-1.89%35,50079億6442万-3.55%23.781.49
01/13577584576582+1.93%15,00081億1785万-1.85%24.241.52
01/12588590561571-2.73%63,10079億6442万-3.87%23.781.49
01/08588592585587-0.17%18,40081億8759万-1.51%24.451.53
01/07592595587588-1.01%26,60082億154万-1.51%24.491.53
01/06600606594594-1%29,10082億8523万-0.67%24.741.55
01/05610612592600-1.96%63,00083億6892万+0.17%24.991.56
01/04601618601612+0.49%61,70085億3629万+2.17%25.491.59
2015
12/30607610600609+0.5%45,30084億9445万+1.67%25.361.59
12/29596606595606+2.36%43,70084億5260万+1.34%25.241.58
12/28594594588592+0.68%18,50082億5733万-0.84%24.661.54
12/25590590584588+0.51%48,40082億154万-1.51%24.491.53
12/24593593585585-1.02%27,90081億5969万-2.01%24.371.52
12/22588593587591+0.17%32,00082億4338万-1.01%24.621.54
12/21589591585590+0.17%34,60082億2943万-1.17%24.571.54
12/18593593588589-0.17%21,00082億1548万-1.17%24.531.53
12/17590593587590+0.51%179,10082億2943万-1.01%24.571.54
12/16593593579587+0.17%45,50081億8759万-1.51%24.451.53
12/15595596583586-1.18%37,80081億7364万-1.68%24.411.53
12/14590595590593-0.34%34,70082億7128万-0.5%24.71.54
12/11591600591595+0.51%28,60082億9917万-0.17%24.781.55
12/10599599592592-1%35,80082億5733万-0.67%24.661.54
12/09606606597598-0.66%37,80083億4102万+0.34%24.911.56
12/086016055996020%40,80083億9681万+1.01%25.071.57
12/07603607599602+0.17%37,60083億9681万+0.67%25.071.57
12/04608608601601-1.64%27,80083億8286万+0.33%25.031.57
12/03616616610611-0.16%15,80085億2235万+1.83%25.451.59
12/02612618611612-0.16%25,10085億3629万+2%25.491.59
12/01617617611613-0.97%29,50085億5024万+2.17%25.531.6
11/30603619600619+1.98%45,70086億3393万+3.34%25.781.61
11/276056106006070%30,20084億6655万+1.34%25.281.58
11/26604609602607+0.5%41,90084億6655万+1.34%25.281.58
11/25601605600604+1%121,10084億2471万+0.67%25.161.57
11/24589598587598+2.4%37,40083億4102万-0.5%24.911.56
11/20588589583584-0.34%14,00080億7134万-2.99%24.091.51
11/19585587583586+0.34%12,20080億9898万-2.82%24.171.51
11/18586586582584-0.17%11,40080億7134万-3.31%24.091.51
11/17585586580585+0.86%26,10080億8516万-3.15%24.131.51
11/16580583575580-0.51%35,40080億1606万-3.97%23.921.5
11/13585586581583-0.34%28,30080億5752万-3.64%24.041.5
11/12582588582585-0.68%29,60080億8516万-3.31%24.131.51
11/11587589585589+0.17%23,80081億4045万-2.64%24.291.52
11/10590590584588+0.17%28,80081億2663万-2.97%24.251.52
11/095885965855870%26,30081億1280万-3.14%24.211.51
11/065855895815870%27,30081億1280万-3.14%24.211.51
11/05586597578587-1.51%79,40081億1280万-2.98%24.211.51
11/04610613592596-1.65%74,80082億3719万-1.49%24.581.54