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
03/31428432428432+1.41%30058億4655万+2.61%-1.7
03/30428432426426-0.47%2,00057億6535万+1.91%-1.68
03/29433433427428-1.61%3,10057億9242万+3.13%-1.68
03/28438438435435-0.46%2,10058億8715万+5.58%-1.71
03/25444444435437-1.8%1,80059億1422万+6.85%-1.72
03/24432445430445+1.14%4,60060億2249万+9.88%-1.75
03/23441450440440-1.12%3,10059億5482万+9.73%-1.73
03/22451455436445-1.11%33,80060億2249万+11.81%-1.75
03/18447451440450+2.04%7,00060億9016万+14.21%-1.77
03/17457459440441-3.5%18,90059億6836万+13.08%-1.74
03/16442457435457+4.82%8,50061億8490万+17.78%-1.8
03/15431444431436+1.16%7,30059億69万+13.25%-1.72
03/14440440425431-1.82%5,30058億3302万+12.24%-1.7
03/11419439419439+0.92%1,40059億4129万+14.62%-1.73
03/10423435422435+3.08%2,20058億8715万+14.17%-1.71
03/09432438419422-2.31%5,30057億1122万+11.05%-1.66
03/08440446425432-3.57%12,40058億4655万+13.98%-1.7
03/07412470410448+8.74%37,70060億6309万+18.52%-1.76
03/04390414385412+4.57%14,10055億7588万+9.28%-1.62
03/03371394371394+4.23%3,90053億3227万+4.79%-1.55
03/02370390370378+2.44%11,40051億1573万+0.27%-1.49
03/01386398369369-4.4%9,20049億9393万-2.38%-1.45
02/29360386359386+8.12%11,80052億2400万+1.85%-1.52
02/26353360353357+1.42%3,50048億3153万-5.8%-1.41
02/25353360350352+0.86%1,30047億6386万-7.37%-1.39
02/24360360345349-3.59%9,80047億2326万-8.88%-1.37
02/23357363348362+2.55%14,40048億9919万-6.22%-1.43
02/22349353345353+1.15%4,00047億7739万-9.02%-1.39
02/19353353340349-0.57%8,50047億2326万-10.97%-1.37
02/18343354340351+2.63%6,10047億5032万-11.36%-1.38
02/17360360342342-2.84%3,80046億2852万-14.71%-1.35
02/16349359349352+1.15%5,70047億6386万-13.3%-1.39
02/15348358348348-4.4%12,70047億972万-15.53%-1.37
02/12353366350364-5.21%23,80049億2626万-12.92%-1.43
02/10399399365384+0.26%16,90051億9694万-9.22%-1.51
02/09399399383383-4.49%11,30051億8340万-10.51%-1.51
02/08400403400401-0.74%20,20054億2701万-7.39%-1.58
02/05400404399404+0.75%24,80054億6761万-7.55%-1.59
02/044054054004010%8,40054億2701万-9.07%-1.58
02/03410411400401-2.2%8,90054億2701万-9.89%-1.58
02/02409411409410-0.24%8,50055億4881万-8.28%-1.61
02/01411412407411+1.23%3,30055億6235万-8.67%-1.62
01/29400415397406+1.25%28,10054億9468万-10.57%-1.6
01/28409409399401-0.74%9,20054億2701万-12.25%-1.58
01/27408408402404+1%2,30054億6761万-12.36%-1.59
01/264004044004000%6,10054億1348万-13.98%-1.57
01/25405410400400+0.5%6,90054億1348万-14.89%-1.57
01/22382400382398+4.74%7,20053億8641万-16.03%-1.57
01/21403409380380-7.54%42,30051億4280万-20.5%-1.5
01/20429430411411-2.61%28,60055億6235万-15.08%-1.62
01/19418438416422-0.71%15,00057億1122万-13.7%-1.66
01/18415431411425-6.59%44,10057億5182万-13.79%-1.67
01/15464465454455-0.22%5,60061億5783万-8.45%-1.79
01/14466467455456-3.59%19,90061億7136万-8.62%-1.8
01/13465486465473+0.64%7,40064億144万-5.78%-1.86
01/12480484465470-3.89%13,50063億6083万-6.75%-1.85
01/08488492488489-1.21%7,60066億1797万-3.36%-1.93
01/07493498490495-0.2%7,10066億9918万-2.56%-1.95
01/06499503495496-0.4%2,10067億1271万-2.55%-1.95
01/05500507498498-2.16%20,60067億3978万-2.35%-1.96
01/04510512501509-0.2%8,70068億8865万-0.39%-2
2015
12/30510511506510+1.39%19,10068億8260万-0.39%-2
12/29502508501503+1.82%9,80067億8813万-1.76%-1.97
12/28474494474494+5.11%15,10066億6667万-3.7%-1.94
12/25472475450470-1.88%147,00063億4279万-8.56%-1.85
12/24490495472479-3.62%38,80064億6424万-7.17%-1.88
12/22499501493497-0.4%29,20067億716万-3.87%-1.95
12/21500502497499-0.4%11,20067億3415万-3.67%-1.96
12/18502504500501-0.6%20,50067億6114万-3.47%-1.97
12/17508511500504-0.59%69,10068億163万-3.08%-1.98
12/16505512505507+1%16,90068億4211万-2.69%-1.99
12/15519519502502-2.71%16,90067億7464万-4.2%-1.97
12/14516520512516-1.34%13,00069億6357万-2.09%-2.03
12/11518542518523+0.38%49,00070億5804万-1.32%-2.05
12/10526526514521-0.38%14,10070億3105万-2.25%-2.05
12/09529529522523-0.57%10,10070億5804万-2.24%-2.05
12/08530530524526+0.19%9,30070億9852万-2.23%-2.06
12/075255305255250%28,10070億8503万-2.96%-2.06
12/04525525520525-0.57%34,20070億8503万-3.49%-2.06
12/03520532520528+1.34%13,00071億2551万-3.47%-2.07
12/02521522517521+0.19%11,60070億3105万-5.27%-2.05
12/01522525515520-0.76%10,00070億1755万-6.14%-2.04
11/30529529521524-1.13%5,10070億7153万-5.92%-2.06
11/27527535520530+0.57%13,50071億5250万-5.36%-2.08
11/26524528517527+0.38%20,80071億1202万-6.39%-2.07
11/25521527521525+0.77%6,30070億8503万-7.24%-2.06
11/24515527515521+0.77%8,40070億3105万-8.6%-2.05
11/20520522512517-1.34%16,80069億7707万-9.93%-2.03
11/19545566520524+1.75%113,90070億7153万-9.19%-2.06
11/185145225125150%10,70069億5007万-11.21%-2.02
11/17527528512515-1.15%17,20069億5007万-11.66%-2.02
11/16520523511521-0.57%12,60070億3105万-11.24%-2.05
11/13520524516524+0.58%12,20070億7153万-11.19%-2.06
11/12530530520521-1.14%24,30070億3105万-11.99%-2.05
11/11555555526527-8.51%101,40071億1202万-11.28%-2.07
11/10581583575576-2.21%15,20077億7329万-3.36%-2.26
11/095925925815890%12,70079億4873万-1.01%-2.31
11/06578593578589+1.55%6,20079億4873万-0.84%-2.31
11/05587587575580-1.36%17,20078億2727万-2.03%-2.28
11/04590597588588-1.51%8,80079億3523万-0.51%-2.31