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
03/31748755728740-0.94%4,40028億7305万-5.49%5.810.57
03/30779780735747-4.11%5,60029億22万-4.48%5.860.58
03/29770789770779-5%9,90030億2446万-0.26%6.120.6
03/28816824812820+0.12%7,80031億8365万+5.4%6.440.64
03/25819820815819+0.49%3,10031億7976万+5.95%6.430.63
03/24805816800815+1.88%3,90031億6423万+5.98%6.40.63
03/23810821791800-1.72%9,30031億600万+4.58%6.280.62
03/22800814800814+2.91%8,00031億6035万+6.96%6.390.63
03/18789794780791-0.88%4,20030億7105万+4.49%6.210.61
03/17797799786798+1.4%2,60030億9823万+6.12%6.260.62
03/16790797786787+0.25%2,50030億5552万+5.21%6.180.61
03/15783794783785+0.26%5,00030億4776万+5.37%6.160.61
03/14804810779783-2.61%12,50030億3999万+5.38%6.150.61
03/11784805784804+1.13%5,90031億2153万+8.5%6.310.62
03/10780797780795+1.79%3,00030億8658万+7.72%6.240.62
03/09769789769781-0.38%2,30030億3223万+6.11%6.130.61
03/08787791772784-1.26%4,50030億4388万+6.81%6.150.61
03/07795798787794+0.76%3,10030億8270万+8.62%6.230.62
03/04784791776788+0.51%2,90030億5941万+8.09%6.190.61
03/03777784773784+2.75%4,70030億4388万+7.84%6.150.61
03/02761771759763+0.79%5,10029億6234万+5.39%5.990.59
03/01746761746757+1.34%4,10029億3905万+4.85%5.940.59
02/29755757747747-0.13%3,30029億22万+3.89%5.860.58
02/26761761748748-0.4%3,10029億411万+4.18%5.870.58
02/25757771743751+5.48%9,30029億1575万+5.03%5.90.58
02/24709717709712-0.42%60027億6434万-0.14%5.590.55
02/23728728710715-0.28%1,40027億7598万+0.42%5.610.55
02/22710728710717+1.7%3,30027億8375万+0.84%5.630.56
02/19702705702705-0.56%30027億3716万-0.84%5.530.55
02/18711711702709+1.14%50027億5269万-0.28%5.570.55
02/17711711701701-1.41%1,70027億2163万-1.41%5.50.54
02/16710711705711+0.14%1,20027億6045万-0.14%5.580.55
02/15681710675710+7.41%5,80027億5657万-0.28%5.570.55
02/12684684661661-5.16%9,10025億6633万-7.29%5.190.51
02/10702709693697-4.65%6,90027億610万-2.65%5.470.54
02/09730732729731-0.81%90028億3810万+1.95%5.740.57
02/08737737735737+1.52%1,50028億6140万+2.65%5.790.57
02/05740740726726-1.36%1,00028億1869万+1.26%5.70.56
02/04738738728736+1.52%60028億5752万+2.65%5.780.57
02/03736736725725-1.76%80028億1481万+1.12%5.690.56
02/02735738730738+2.07%1,00028億6528万+3.07%5.790.57
02/01740745723723-0.69%5,80028億704万+1.12%5.680.56
01/29735736720728-0.41%2,80028億2646万+1.82%5.710.56
01/28721731721731+1.67%90028億3810万+2.38%5.740.57
01/27712719712719+2.13%1,20027億9151万+0.7%5.640.56
01/26707710704704+0.14%1,20027億3328万-1.4%5.530.55
01/25705709700703+0.29%70027億2939万-1.68%5.520.54
01/22680701680701+2.34%1,60027億2163万-1.96%5.50.54
01/21702702685685-1.01%2,60026億5951万-4.46%5.380.53
01/20697703692692-1.28%4,70026億8669万-4.02%5.430.54
01/19701701701701+1.01%30027億2163万-3.71%5.50.54
01/18693698689694-1.84%6,90026億9445万-4.67%5.450.54
01/15706707704707+0.71%2,20027億4492万-3.02%5.550.55
01/14709710695702-1.4%6,30027億2551万-3.7%5.510.54
01/13721728710712-0.7%2,00027億6434万-2.33%5.590.55
01/12730731708717-1.1%7,30027億8375万-1.65%5.630.56
01/08724726722725+0.14%1,70028億1481万-0.41%5.690.56
01/07732742724724-1.09%3,00028億1093万-0.55%5.680.56
01/06740744732732-0.95%1,30028億4199万+0.69%5.750.57
01/05737744733739+0.27%2,60028億6916万+1.79%5.80.57
01/04740740729737+0.82%4,80028億6140万+1.8%5.790.57
2015
12/307277387277310%4,00028億3810万+1.25%5.850.58
12/29717731717731+2.52%3,40028億3810万+1.53%5.850.58
12/28720720708713+0.71%2,30027億6822万-0.83%5.70.56
12/25705720705708-0.42%7,10027億4881万-1.39%5.660.56
12/24719728711711-0.7%3,90027億6045万-0.84%5.690.56
12/22737737710716-0.83%5,40027億7987万0%5.730.57
12/21732745714722-1.63%10,10028億316万+0.98%5.770.57
12/18729738720734+2.51%6,70028億4975万+2.8%5.870.58
12/17710724710716+0.56%9,60027億7987万+0.56%5.730.57
12/16720731709712+0.85%20,40027億6434万+0.14%5.690.56
12/15746768706706-7.11%51,40027億4104万-0.7%5.650.56
12/14838856760760-4.16%81,20029億5070万+7.04%6.080.6
12/118521,007792793-7.79%446,40030億7882万+12.16%6.340.63
12/10722860710860+21.13%81,50033億3895万+22.33%6.880.68
12/09716716710710+0.57%50027億5657万+2.01%5.680.56
12/08716716704706-0.56%60027億4104万+1.58%5.650.56
12/07705710705710+0.71%1,40027億5657万+2.31%5.680.56
12/04706707705705-0.42%70027億3716万+1.73%5.640.56
12/03702720701708+1.14%4,70027億4881万+2.31%5.660.56
12/02700703700700-0.85%1,80027億1775万+1.3%5.60.55
12/01708708702706+0.43%1,10027億4104万+2.17%5.650.56
11/30706708699703+0.14%1,60027億2939万+1.88%5.620.55
11/27701702700702+1.01%80027億2551万+1.74%5.610.55
11/26700700691695+0.72%70026億9833万+0.87%5.560.55
11/25699700690690+0.15%1,00026億7892万+0.15%5.520.54
11/24694699689689-0.29%4,10026億7504万0%5.510.54
11/20695695691691+0.29%1,00026億8280万+0.29%5.530.55
11/19695695689689-0.43%90026億7504万0%5.510.54
11/18690695685692+0.29%1,40026億8669万+0.29%5.530.55
11/17694694690690+0.44%40026億7892万0%5.520.54
11/16686694686687+0.15%60026億6727万-0.29%5.490.54
11/13691693682686-1.72%2,50026億6339万-0.44%5.490.54
11/12699699688698-0.14%2,20027億998万+1.31%5.580.55
11/11700700691699+0.87%2,20027億1386万+1.45%5.590.55
11/106937006936930%3,10026億9057万+0.58%5.540.55
11/09689695688693+1.61%2,10026億9057万+0.73%5.540.55
11/06680685680682+0.29%1,20026億4786万-0.87%5.450.54
11/05690690679680-1.31%5,00026億4010万-1.31%5.440.54
11/04684689684689+0.58%40026億7504万0%5.510.54