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
03/31810819793802-0.74%345,100114億2604万+7.08%783.233.74
03/30807837796808+0.5%876,000115億1152万+8.75%789.083.77
03/29785810777804+2.94%312,800114億5454万+9.24%785.183.75
03/28761820761781+1.43%541,200111億2686万+7.43%762.723.64
03/25773785769770-1.53%239,300109億7014万+7.24%751.973.59
03/24782792761782-1.26%466,800111億4110万+10.14%763.693.65
03/23803815781792-1.61%485,400112億8357万+12.98%773.463.7
03/22824836797805-0.74%641,100114億6878万+16.5%786.163.76
03/18800821792811+1.63%605,000115億5426万+19.09%792.013.78
03/17781825777798+2.05%893,800113億6905万+19.1%779.323.72
03/16790801777782-0.76%380,100111億4110万+17.95%763.693.65
03/15796828780788+0.25%692,100112億2658万+20.86%769.553.68
03/14801811774786-1.01%513,600111億9809万+22.24%767.63.67
03/11786827771794-1%2,080,300113億1207万+25.43%775.413.71
03/10784869759802+11.54%9,669,000114億2604万+27.91%783.233.74
03/09700728690719+1.27%361,500102億4355万+16.16%702.173.36
03/08726733690710-1.66%486,600101億1532万+15.45%693.383.31
03/07705723686722+1.12%563,700102億8629万+18.17%705.13.37
03/04740750705714-8.34%1,030,300101億7231万+18.02%697.293.33
03/03755836753779+9.41%5,445,200110億9836万+30.05%760.763.64
03/02712712712712+16.34%168,100101億4382万+20.47%695.333.32
03/01615620602612-1.13%156,50087億1912万+4.62%597.672.86
02/29625643616619-0.96%159,40088億1885万+6.17%604.512.89
02/26627630609625+1.13%176,10089億433万+7.57%610.372.92
02/25635648608618-1.9%237,40088億460万+7.29%603.532.88
02/24608634592630-0.94%448,00089億7557万+10.14%615.252.94
02/23585645577636+10.23%904,20090億6105万+11.58%621.112.97
02/22573587563577+0.52%147,40082億2048万+1.76%563.492.69
02/19553587553574+1.23%263,30081億7774万+1.06%560.562.68
02/18590596566567+3.09%353,90080億7801万-0.7%553.732.65
02/17538565538550+0.36%181,90078億3581万-4.51%537.122.57
02/16547572544548-0.72%189,60078億732万-5.68%535.172.56
02/15567568535552+3.76%349,50078億6431万-5.96%539.082.58
02/12598654519532-13.92%3,153,00075億7937万-10.29%519.552.48
02/10618618618618+19.31%76,10088億460万+3.17%603.532.88
02/09533549518518-7.99%171,80073億7991万-14.1%505.872.42
02/08532565527563+3.49%142,10080億2102万-7.86%549.822.63
02/05555575540544-12.96%366,50077億5033万-11.83%531.272.54
02/04614635605625+2.29%196,80089億433万+0.32%610.372.92
02/03619619601611-2.86%211,70087億488万-2.55%596.72.85
02/02604632595629+3.28%213,80089億6132万-0.16%614.282.94
02/01568613560609+8.56%284,60086億7638万-3.79%594.742.84
01/29567568554561-1.23%137,10079億9253万-12.07%547.872.62
01/28555574554568-0.35%156,20080億9226万-11.8%554.72.65
01/27574576556570+1.79%145,90081億2075万-12.31%556.662.66
01/26553572552560-3.11%171,90079億7828万-14.89%546.892.61
01/25544578543578+4.33%254,90082億3473万-13.08%564.472.7
01/22531558520554+10.58%281,90078億9280万-17.56%541.032.59
01/21527548500501-4.39%351,30071億3771万-26.22%489.272.34
01/20585585513524-8.71%360,40074億6539万-23.84%511.732.45
01/19579587565574+1.23%213,90081億7774万-17.65%560.562.68
01/18558584516567-7.35%498,30080億7801万-19.35%553.732.65
01/15643665610612-4.52%279,70087億1912万-13.92%597.672.86
01/14654654620641-7.37%395,50091億3228万-10.6%625.992.99
01/13676696673692+3.44%164,50098億5888万-4.29%675.83.23
01/12700705666669-5.37%298,40095億3120万-7.85%653.343.12
01/08692707683707+1.58%208,800100億7258万-3.42%690.453.3
01/076927006856960%207,30099億1587万-5.18%679.713.25
01/06704709693696-1.28%192,30099億1587万-5.56%679.713.25
01/05708711696705-0.42%183,200100億4409万-4.86%688.53.29
01/04716737706708-0.98%196,700100億8683万-4.97%691.433.3
2015
12/30698716698715+1.56%134,600100億2568万-4.67%687.233.28
12/29708716701704-1.12%164,30098億7144万-6.51%676.663.23
12/28695718695712+2.15%142,10099億8362万-5.82%684.353.27
12/25701710692697-1.13%260,80097億7329万-8.17%669.933.2
12/24730736698705-3.56%399,10098億8546万-7.24%677.623.24
12/22783808731731+2.52%1,398,900102億5003万-3.94%702.613.36
12/21721733710713-2.19%230,60099億9764万-6.31%685.313.27
12/18744748728729-2.93%207,600101億4690万-4.2%695.543.32
12/17751775743751+0.94%366,900104億5312万-1.44%716.533.42
12/16748766736744-0.53%294,900103億5569万-2.23%709.853.39
12/15735764725748+2.89%383,100104億1136万-1.58%713.673.41
12/14723744722727-1.76%217,700101億1907万-4.22%693.633.31
12/11744751736740-1.73%290,500103億1万-2.76%706.043.37
12/10743804734753+4.01%1,976,700104億8096万-0.79%718.443.43
12/09748749722724-3.34%220,000100億7731万-4.36%690.773.3
12/08779783738749-3.97%361,900104億2528万-1.06%714.623.42
12/07777780768780+1.43%154,900108億5677万+2.9%744.23.56
12/04780780765769-2.04%290,200107億366万+1.45%733.713.51
12/03810816785785-2.12%309,200109億2636万+3.56%748.973.58
12/02782827781802+4.29%727,000111億6299万+5.67%765.193.66
12/01787792761769-1.03%285,700107億366万+1.18%733.713.51
11/30782791774777-1.27%225,500108億1501万+1.97%741.343.54
11/27810828780787-3.79%643,100109億5420万+3.15%750.883.59
11/26824867811818+1.11%1,156,400113億8569万+6.93%780.463.73
11/25815845788809-0.25%1,209,100112億6042万+5.2%771.873.69
11/24775815768811+5.6%942,100112億8826万+5.46%773.783.7
11/20765792756768-1.16%528,500106億8974万-0.13%732.753.5
11/19741778741777+4.86%581,000108億1501万+0.65%741.343.54
11/18726774722741+2.63%733,200103億1393万-4.39%706.993.38
11/17726735721722-0.69%222,200100億4947万-7.67%688.863.29
11/16712742708727+0.41%188,500101億1907万-7.74%693.633.31
11/13726739715724-2.56%271,300100億7731万-8.59%690.773.3
11/12719761719743+2.91%529,900103億4177万-6.78%708.93.39
11/11720733716722+0.28%230,700100億4947万-10.2%688.863.29
11/10720746713720-1.37%391,400100億2163万-11.76%686.963.28
11/09765771728730-5.93%494,900101億6082万-11.19%696.53.33
11/06749818727776+10.23%2,518,800108億109万-6.17%740.383.54
11/05704711666704+1.44%490,00097億9893万-14.98%671.693.21
11/04725728694694-4.14%392,70096億5974万-16.28%662.153.16