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
03/312,0482,0592,0252,059+1.53%16,900148億935万-2.05%48.573.23
03/302,0462,0552,0252,028-0.83%13,300145億8639万-3.52%47.843.19
03/292,0212,0802,0102,045-6.06%76,700147億866万-2.76%48.243.21
03/282,1302,1782,1222,177+2.88%72,400156億5807万+3.57%51.363.42
03/252,1252,1262,1162,116-0.42%36,000152億1933万+0.91%49.923.32
03/242,1232,1272,1222,125-0.09%15,600152億8406万+1.48%50.133.34
03/232,1262,1272,1202,127+0.05%16,000152億9844万+1.72%50.183.34
03/222,1152,1292,1152,126+0.05%22,100152億9125万+1.87%50.153.34
03/182,1232,1252,1142,125+0.09%9,000152億8406万+2.02%50.133.34
03/172,1172,1302,1172,123+0.24%8,600152億6967万+2.21%50.083.33
03/162,1252,1292,1182,118-0.42%17,600152億3371万+2.22%49.963.33
03/152,1362,1392,1262,127-0.23%11,400152億9844万+2.8%50.183.34
03/142,1202,1322,1192,132+0.57%15,000153億3441万+3.09%50.293.35
03/112,1122,1252,1122,120+0.19%8,700152億4810万+2.66%50.013.33
03/102,1142,1192,1132,116+0.09%5,600152億1933万+2.47%49.923.32
03/092,1122,1152,1082,114+0.14%6,800152億494万+2.42%49.873.32
03/082,1202,1222,1112,111+0.05%11,500151億8336万+2.28%49.83.32
03/072,1002,1102,1002,110+0.72%10,200151億7617万+2.18%49.783.31
03/042,0852,0952,0822,095+0.48%6,200150億6828万+1.5%49.423.29
03/032,0722,0872,0722,085+0.24%7,600149億9636万+1.07%49.193.28
03/022,0882,0902,0722,080-0.48%17,900149億6040万+0.87%49.073.27
03/012,0882,0932,0842,090+0.14%10,600150億3232万+1.41%49.33.28
02/292,0982,0982,0772,087+0.87%10,500150億1074万+1.26%49.233.28
02/262,0522,0702,0522,069+0.63%5,300148億8128万+0.53%48.813.25
02/252,0402,0562,0402,056+0.78%5,800147億8778万+0.05%48.53.23
02/242,0502,0502,0372,040-0.63%8,400146億7270万-0.63%48.123.2
02/232,0522,0602,0402,053+0.64%6,000147億6620万+0.05%48.433.22
02/222,0492,0542,0242,040-0.2%11,300146億7270万-0.54%48.123.2
02/192,0452,0452,0302,044-0.24%6,400147億147万-0.34%48.223.21
02/182,0452,0522,0302,049+0.54%6,100147億3743万-0.1%48.343.22
02/172,0492,0502,0302,038+0.34%5,200146億5831万-0.73%48.083.2
02/162,0552,0552,0252,031+0.4%6,800146億796万-1.02%47.913.19
02/152,0012,0352,0012,023+2.69%10,700145億5042万-1.51%47.723.18
02/122,0002,0041,9581,970-1.99%32,800141億6922万-4.28%46.473.09
02/102,0312,0362,0022,010-1.62%17,700144億5692万-2.62%47.423.16
02/092,0652,0652,0412,043-2.01%12,400146億9427万-1.26%48.23.21
02/082,0502,0852,0432,085+0.53%11,700149億9636万+0.58%49.193.28
02/052,0952,0972,0672,074-1.24%8,900149億1724万-0.1%48.933.26
02/042,0992,1152,0972,1000%9,400151億425万+1.06%49.543.3
02/032,1002,1372,0992,100-1.36%13,500151億425万+1.01%49.543.3
02/022,1282,1302,1222,129+0.57%8,600153億1283万+2.45%50.223.34
02/012,1002,1172,0952,117+1.53%10,900152億2652万+1.88%49.943.33
01/292,0752,0982,0622,085+0.48%8,500149億9636万+0.29%49.193.28
01/282,0652,0772,0652,075+0.44%3,200149億2443万-0.29%48.953.26
01/272,0812,0812,0602,066+0.44%5,400148億5970万-0.82%48.743.25
01/262,0702,0752,0572,057-1.15%7,800147億9497万-1.39%48.533.23
01/252,0842,0862,0452,081+3.02%8,800149億6759万-0.38%49.093.27
01/222,0102,0201,9902,020+2.02%13,100145億2885万-3.3%47.653.17
01/212,0002,0101,9801,980-1.49%23,100142億4115万-5.35%46.713.11
01/202,0352,0362,0102,010-0.4%8,200144億5692万-4.24%47.423.16
01/192,0302,0322,0102,0180%7,400145億1446万-4.13%47.613.17
01/182,0182,0202,0002,018-1.13%10,100145億1446万-4.45%47.613.17
01/152,0882,0882,0412,041-0.49%9,000146億7989万-3.64%48.153.21
01/142,0502,0582,0302,051-2.24%10,200147億5181万-3.44%48.383.22
01/132,0372,1032,0372,098+3.45%12,200150億8986万-1.41%49.493.3
01/122,0632,0751,9772,028-2.36%42,100145億8639万-4.83%47.843.19
01/082,1002,1012,0772,077-1.98%18,300149億3882万-2.85%493.26
01/072,1102,1272,1002,119-0.42%12,400152億4090万-0.98%49.993.33
01/062,1282,1472,1062,128+0.14%10,300153億564万-0.56%50.23.34
01/052,1002,1402,1002,125-1.16%13,700152億8406万-0.65%50.133.34
01/042,1552,1602,1452,150+0.09%19,400154億6387万+0.56%50.723.38
2015
12/302,1302,1482,1302,148+0.85%7,400154億4949万+0.56%50.673.37
12/292,1322,1452,1222,130+0.33%8,600153億2002万-0.14%50.253.35
12/282,0882,1292,0882,123+1.82%8,000152億6967万-0.33%50.083.33
12/252,1282,1302,0802,085-2.02%15,000149億9636万-1.93%49.193.28
12/242,1302,1452,1282,128-0.05%9,700153億564万+0.24%50.23.34
12/222,1282,1372,1282,129+0.05%4,300153億1283万+0.47%50.223.34
12/212,1492,1492,1102,128-0.56%9,700153億564万+0.71%50.23.34
12/182,1152,1492,1102,140+0.09%19,000153億9195万+1.52%50.483.36
12/172,1462,1682,1382,138+0.05%18,100153億7756万+1.66%50.443.36
12/162,1002,1372,0852,137+2.99%11,900153億7037万+1.86%50.413.36
12/152,1022,1072,0712,075-1.52%12,700149億2443万-0.81%48.953.26
12/142,0912,1462,0632,107-2.05%26,900151億5459万+0.91%49.73.31
12/112,1502,1802,1502,1510%8,700154億7106万+3.26%50.743.38
12/102,1712,1772,1502,151-1.51%14,900154億7106万+3.71%50.743.38
12/092,1892,1892,1802,184-0.27%5,900157億842万+5.71%51.523.43
12/082,1832,1902,1702,190+0.83%18,800157億5157万+6.52%51.663.44
12/072,1552,1802,1552,172+0.98%14,800156億2211万+6.16%51.243.41
12/042,1402,1602,1362,151-1.47%16,800154億7106万+5.6%50.743.38
12/032,1922,1942,1702,183-0.41%19,000157億122万+7.64%51.53.43
12/022,1502,1962,1502,192+2.05%37,600157億6596万+8.62%51.713.44
12/012,1232,1482,1232,148+1.56%25,900154億4949万+7.03%50.673.37
11/302,0942,1152,0902,115+1.2%21,000152億1213万+5.86%49.893.32
11/272,1012,1052,0902,090-0.57%13,600150億3232万+4.97%49.33.28
11/262,0992,1102,0952,102+0.14%21,800151億1863万+5.95%49.593.3
11/252,0842,0992,0812,099+1.16%27,300150億9705万+6.17%49.523.3
11/242,0602,0752,0592,075+0.83%22,700149億2443万+5.33%48.953.26
11/202,0282,0582,0272,058+1.73%22,200148億216万+4.73%48.553.23
11/192,0192,0272,0162,023+0.2%13,100145億5042万+3.21%47.723.18
11/182,0082,0192,0042,019+0.55%11,000145億2165万+3.17%47.633.17
11/171,9972,0101,9942,008+0.7%9,800144億4254万+2.82%47.373.15
11/161,9901,9991,9811,994-0.4%9,000143億4184万+2.26%47.043.13
11/132,0052,0051,9712,002-0.55%16,100143億9938万+2.88%47.233.14
11/122,0012,0142,0012,013+0.65%16,900144億7850万+3.66%47.493.16
11/111,9992,0001,9942,000+0.4%24,100143億8500万+3.25%47.183.14
11/101,9801,9921,9801,992+0.35%13,400143億2746万+3.05%46.993.13
11/091,9711,9861,9711,985+0.92%13,500142億7711万+2.9%46.833.12
11/061,9551,9681,9501,967+0.98%15,100141億4764万+2.18%46.43.09
11/051,9501,9531,9481,9480%9,000140億1099万+1.41%45.953.06
11/041,9451,9481,9391,948+0.52%7,500140億1099万+1.56%45.953.06