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
03/31192223190210+10.53%276,90037億8000万+10.53%-14.34
03/30192192189190+0.53%6,10034億2000万+1.06%-12.98
03/29186189184189+1.61%8,10034億200万+1.07%-12.91
03/28191194186186-3.13%12,50033億4800万0%-12.7
03/25199199191192-1.54%6,00034億5600万+3.78%-13.11
03/24200200195195-0.51%4,90035億1000万+5.98%-13.32
03/23197200194196+2.08%3,30035億2800万+7.1%-13.39
03/222022031921920%10,50034億5600万+5.49%-13.11
03/18199199191192-1.03%3,40034億5600万+6.08%-13.11
03/17206206194194-3.96%16,80034億9200万+7.78%-13.25
03/16203208200202-0.49%7,40036億3600万+12.85%-13.8
03/15206208203203-1.46%3,80036億5400万+14.04%-13.87
03/14206209200206-0.48%27,30037億800万+16.38%-14.07
03/112052112022070%31,10037億2600万+17.61%-14.14
03/10210217190207+2.48%177,40037億2600万+17.61%-14.14
03/09186219182202+8.02%131,10036億3600万+14.77%-13.8
03/08184187178187+1.63%23,30033億6600万+6.86%-12.77
03/07185185180184+2.22%20,70033億1200万+4.55%-12.57
03/04176183176180+2.86%15,40032億4000万+2.27%-12.29
03/03176179174175+0.57%9,30031億5000万-1.13%-11.95
03/021751751721740%7,40031億3200万-1.69%-11.88
03/01175175169174+1.16%7,10031億3200万-1.69%-11.88
02/29172174172172+0.58%5,00030億9600万-3.37%-11.75
02/26184184169171-2.29%84,80030億7800万-3.93%-11.68
02/25162184162175+9.38%99,20031億5000万-1.69%-11.95
02/24162164160160-1.23%13,10028億8000万-10.11%-10.93
02/23165165161162-1.22%19,50029億1600万-10%-11.06
02/22165168163164+0.61%8,70029億5200万-9.39%-11.2
02/19168168162163-2.98%21,10029億3400万-10.44%-11.13
02/18168170164168+1.2%8,30030億2400万-8.7%-11.47
02/17167169162166-0.6%27,80029億8800万-10.27%-11.34
02/16164171164167-0.6%6,20030億600万-10.22%-11.41
02/15165168163168+3.07%32,20030億2400万-10.16%-11.47
02/12161165160163-7.39%17,30029億3400万-13.76%-11.13
02/10180180175176-2.22%17,80031億6800万-7.37%-12.02
02/09180192180180-1.1%9,40032億4000万-5.76%-12.29
02/08182198180182+0.55%24,10032億7600万-5.7%-12.43
02/05190190181181-8.12%37,60032億5800万-6.7%-12.36
02/041991991901970%25,10035億4600万+1.03%-13.46
02/03198202195197+0.51%4,50035億4600万+1.03%-13.46
02/02198198195196+1.03%2,10035億2800万+0.51%-13.39
02/01197203190194-1.52%19,50034億9200万-0.51%-13.25
01/291972041921970%9,10035億4600万+0.51%-13.46
01/28188197188197+7.07%14,80035億4600万+0.51%-13.46
01/27179189179184+2.79%10,50033億1200万-6.6%-12.57
01/26179181178179-1.1%4,60032億2200万-10.05%-12.23
01/25182183179181-0.55%10,40032億5800万-9.95%-12.36
01/22182184179182+2.82%2,90032億7600万-9.9%-12.43
01/21180185177177+0.57%12,90031億8600万-13.24%-12.09
01/20193193175176-12%43,80031億6800万-14.56%-12.02
01/19192200192200+5.26%11,90036億-3.38%-13.66
01/18192193184190-2.56%12,60034億2000万-8.65%-12.98
01/151991991941950%14,50035億1000万-7.14%-13.32
01/14196197194195-2.5%27,80035億1000万-7.58%-13.32
01/13196200195200+0.5%11,80036億-5.66%-13.66
01/12195199194199-0.5%19,90035億8200万-6.57%-13.59
01/08197203195200+1.01%11,60036億-6.54%-13.66
01/07204204195198-2.46%19,70035億6400万-7.91%-13.52
01/06207207203203-1.46%8,50036億5400万-6.02%-13.87
01/05209209204206-1.44%16,40037億800万-5.07%-14.07
01/04208214206209+1.46%7,10037億6200万-4.13%-14.28
2015
12/30208210206206-0.48%5,50037億800万-5.94%-14.07
12/292052092042070%7,60037億2600万-5.91%-14.14
12/28196207195207+6.15%12,80037億2600万-6.33%-14.14
12/25198201194195-1.52%64,10035億1000万-11.76%-13.32
12/24208208198198-5.71%66,50035億6400万-11.21%-13.52
12/22214214209210-2.33%13,40037億8000万-6.25%-14.34
12/21217219215215-3.15%40,10038億7000万-4.02%-14.68
12/18221222218222-1.33%20,60039億9600万-1.33%-15.16
12/17228228222225+1.35%54,60040億5000万0%-15.37
12/16221225221222-1.33%13,10039億9600万-1.33%-15.16
12/15217225216225+3.21%20,80040億5000万-0.44%-15.37
12/14218219213218-1.36%18,90039億2400万-3.54%-14.89
12/11220224220221+0.45%15,00039億7800万-2.21%-15.09
12/10222226220220-2.22%38,30039億6000万-3.08%-15.03
12/09223225223225+0.45%3,10040億5000万-0.88%-15.37
12/08226230224224-0.88%21,80040億3200万-1.32%-15.3
12/07228231225226+0.44%54,30040億6800万-0.88%-15.44
12/042222252222250%13,50040億5000万-1.32%-15.37
12/032252252222250%54,90040億5000万-1.32%-15.37
12/02225227223225-0.44%40,70040億5000万-1.32%-15.37
12/012252272242260%32,80040億6800万-0.88%-15.44
11/30226228225226+1.35%11,40040億6800万-0.88%-15.44
11/27226226223223-1.33%18,60040億1400万-2.62%-15.23
11/26229229225226-0.88%41,90040億6800万-1.31%-15.44
11/252282312262280%17,10041億400万-0.44%-15.57
11/242262292262280%8,00041億400万-0.44%-15.57
11/20227232225228+0.44%25,10041億400万-0.44%-15.57
11/19230230226227-1.3%36,70040億8600万-1.3%-15.5
11/18230233225230+0.88%50,80041億4000万0%-15.71
11/17222266222228+2.24%239,10041億400万-0.87%-15.57
11/16225238222223-1.76%62,70040億1400万-3.04%-15.23
11/13228229226227-1.3%21,40040億8600万-1.73%-15.5
11/12228230228230+0.88%8,70041億4000万-0.43%-15.71
11/112282292272280%4,30041億400万-1.3%-15.57
11/10231231225228-1.3%13,40041億400万-1.72%-15.57
11/092302322222310%24,30041億5800万-0.43%-15.78
11/06232235229231+0.87%5,90041億5800万-0.43%-15.78
11/05240248229229-0.43%73,10041億2200万-1.29%-15.64
11/042292302272300%13,90041億4000万-0.86%-15.71