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
03/31342353341345+2.37%12,60048億2896万-5.22%-2.88
03/30333340330337+0.9%6,40047億1698万-6.91%-2.81
03/29336337332334-1.18%9,20046億7499万-7.48%-2.78
03/28337340336338-0.59%8,70047億3098万-6.11%-2.82
03/253403433383400%4,00047億5898万-5.03%-2.83
03/24339345338340-1.45%8,90047億5898万-4.76%-2.83
03/23350351344345-1.71%12,40048億2896万-2.82%-2.88
03/22350373346351-6.65%77,40049億1294万-0.57%-2.93
03/18381381374376-3.09%9,00052億6287万+7.12%-3.13
03/17377396377388+0.78%6,60054億3083万+11.82%-3.23
03/16373385373385+2.94%2,20053億8884万+11.92%-3.21
03/15380385373374-2.86%9,80052億3487万+9.68%-3.12
03/14386393385385+0.79%8,20053億8884万+13.24%-3.21
03/11385387380382-2.8%6,60053億4685万+13.02%-3.18
03/10380393377393+3.42%9,90055億82万+16.96%-3.28
03/093753863703800%4,60053億1886万+13.77%-3.17
03/083883883773800%10,80053億1886万+14.46%-3.17
03/07398398373380-5%58,70053億1886万+14.8%-3.17
03/04372400361400+8.4%40,70055億9880万+21.95%-3.33
03/03352370340369+7.89%16,80051億6489万+13.19%-3.08
03/02359360341342-4.47%15,40047億8697万+5.88%-2.85
03/01365365351358-2.45%6,30050億1092万+11.18%-2.98
02/29370370351367-1.61%24,40051億3689万+14.69%-3.06
02/26336385335373+13.37%154,10052億2088万+17.3%-3.11
02/25312337312329+6.13%18,50046億501万+4.44%-2.74
02/243093113083100%8,20043億3907万-1.9%-2.58
02/23306310302310+2.31%5,60043億3907万-2.21%-2.58
02/22303304301303+0.33%6,30042億4109万-5.02%-2.53
02/19300302299302+0.33%4,10042億2709万-5.92%-2.52
02/18295301295301+2.03%13,10042億1309万-7.1%-2.51
02/17295300291295-1.67%13,80041億2911万-9.79%-2.46
02/16296311291300+3.45%8,70041億9910万-9.09%-2.5
02/15288296287290+2.84%18,40040億5913万-13.17%-2.42
02/12300300282282-7.54%23,70039億4715万-16.57%-2.35
02/10324324300305-5.86%24,00042億6908万-10.82%-2.54
02/09337337307324-2.41%13,00045億3502万-6.36%-2.7
02/08329342323332-2.06%10,60046億4700万-4.87%-2.77
02/053383393163390%13,50047億4498万-3.69%-2.83
02/04335345333339-0.29%12,90047億4498万-4.24%-2.83
02/033403413303400%21,40047億5898万-4.49%-2.83
02/02339340334340+0.59%11,10047億5898万-5.03%-2.83
02/01331341328338+4.32%15,80047億3098万-6.11%-2.82
01/29330332317324-0.61%24,40045億3502万-10.74%-2.7
01/28316327316326+3.49%20,80045億6302万-10.93%-2.72
01/27315319314315+1.61%9,00044億905万-14.63%-2.63
01/26312315309310-1.59%25,70043億3907万-16.89%-2.58
01/25314369313315+2.61%121,60044億905万-16.67%-2.63
01/22306312287307+1.99%112,00042億9707万-19.63%-2.56
01/21338345300301-12.24%34,20042億1309万-22.22%-2.51
01/20356360343343-3.38%17,50048億97万-12.5%-2.86
01/19355359353355+0.57%6,70049億6893万-10.35%-2.96
01/18345360341353-1.94%18,10049億4094万-11.75%-2.94
01/15375377360360-3.74%7,60050億3892万-11.11%-3
01/14375376370374-0.27%10,20052億3487万-8.78%-3.12
01/13374386374375+1.35%17,00052億4887万-9.64%-3.13
01/12395395370370-5.37%47,60051億7889万-11.27%-3.08
01/08389392387391-0.26%6,10054億7282万-6.68%-3.26
01/07395398389392-0.51%19,70054億8682万-6.67%-3.27
01/06398398393394-1.01%14,00055億1481万-6.41%-3.28
01/05397402394398+0.51%22,00055億7080万-5.69%-3.32
01/04395405392396+0.25%17,90055億4281万-6.16%-3.3
2015
12/30393398392395+0.77%4,90055億2881万-6.62%-3.29
12/29393396388392-1.01%18,80054億8682万-7.33%-3.27
12/28388397388396+1.54%22,70055億4281万-6.6%-3.3
12/25407407390390-2.26%61,40054億5883万-8.02%-3.25
12/24402403398399-0.75%68,80055億8480万-5.9%-3.33
12/22408409400402+0.25%33,90056億2679万-5.19%-3.35
12/21408412401401-1.72%20,70056億1279万-5.42%-3.34
12/18410417408408-2.16%59,60057億1077万-3.77%-3.4
12/17421423416417-0.48%23,20058億3674万-1.65%-3.48
12/16422425417419+0.48%31,10058億6474万-0.95%-3.49
12/15425431417417-3.02%41,30058億3674万-1.42%-3.48
12/14421442420430+0.7%81,80060億1871万+1.65%-3.58
12/11439450420427-4.26%125,30059億7671万+1.18%-3.56
12/10448470436446-3.67%77,50062億4266万+5.94%-3.72
12/09468505455463-0.64%122,70064億8061万+10.24%-3.86
12/08490490451466-5.86%163,70065億2260万+11.48%-3.88
12/07498527484495-1.98%852,40069億2851万+18.71%-4.13
12/04440505440505+18.82%260,00070億6848万+21.69%-4.21
12/03424430405425+0.47%29,80059億4872万+3.16%-3.54
12/02418423415423+1.93%13,40059億2073万+2.42%-3.53
12/01412415407415+1.22%8,80058億875万+0.24%-3.46
11/30408413408410+0.49%9,40057億3877万-1.44%-3.42
11/27420420406408-2.16%40,20057億1077万-2.16%-3.4
11/26408421407417+2.21%11,30058億3674万-0.24%-3.48
11/25408410405408+0.25%7,00057億1077万-2.63%-3.4
11/24401418401407+1.5%13,20056億9677万-3.1%-3.39
11/20404404398401+0.25%4,70056億1151万-4.98%-3.34
11/19400405398400+0.25%17,50055億9752万-5.44%-3.33
11/18400403398399-0.5%9,50055億8352万-6.12%-3.32
11/17401402400401+1.26%2,70056億1151万-5.87%-3.34
11/16395401395396-0.75%15,50055億4154万-7.48%-3.3
11/13401403399399-1.24%9,70055億8352万-6.99%-3.32
11/12406408402404-0.25%21,80056億5349万-6.05%-3.37
11/11415415404405-0.74%29,80056億6748万-6.03%-3.37
11/10405411404408+0.49%7,80057億947万-5.56%-3.4
11/09409409404406+0.5%10,50056億8148万-6.24%-3.38
11/06406407402404-1.94%17,90056億5349万-6.91%-3.37
11/05412420409412-1.9%10,60057億6544万-5.07%-3.43
11/04426426420420-1.64%15,40058億7739万-3.23%-3.5