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
03/31180180177178-0.56%5,0006億342万0%-6.48
03/301801801781790%2,5006億681万+0.56%-6.52
03/29182182175179-4.28%16,4006億681万+1.13%-6.52
03/28191192187187-1.06%15,2006億3393万+5.65%-6.81
03/25184192184189+1.07%11,6006億4071万+7.39%-6.88
03/24185188184187+1.63%9,7006億3393万+6.86%-6.81
03/23182187182184-0.54%10,0006億2376万+6.36%-6.7
03/22185185182185+0.54%7,3006億2715万+7.56%-6.74
03/181851851771840%13,4006億2376万+7.6%-6.7
03/17183189181184+1.1%42,7006億2376万+8.24%-6.7
03/161831831801820%8,3006億1698万+7.69%-6.63
03/15181184181182+0.55%12,1006億1698万+7.69%-6.63
03/14176182176181+2.84%40,5006億1359万+7.1%-6.59
03/11178178176176-1.12%8,8005億9664万+4.14%-6.41
03/10177178177178+1.14%3,1006億342万+5.33%-6.48
03/091781781751760%3,1005億9664万+3.53%-6.41
03/08177179175176-0.56%7,4005億9664万+3.53%-6.41
03/07178180175177+1.72%10,2006億3万+3.51%-6.45
03/04176176173174+1.16%5,6005億8986万+1.75%-6.34
03/03171175171172+1.18%3,7005億8308万0%-6.26
03/02171173170170-0.58%6,3005億7630万-1.16%-6.19
03/01176177171171-1.16%4,4005億7969万-1.16%-6.23
02/29175177169173+2.98%8,0005億8647万0%-6.3
02/261681691681680%3,6005億6952万-3.45%-6.12
02/25167168165168+0.6%4,5005億6952万-3.45%-6.12
02/24164167163167+1.21%2,3005億6613万-4.57%-6.08
02/231621651621650%4,0005億5935万-6.25%-6.01
02/22165165163165+3.13%3,5005億5935万-6.78%-6.01
02/19167167156160-0.62%8,1005億4240万-10.11%-5.83
02/18159163157161+3.21%11,3005億4579万-10.06%-5.86
02/17158159152156-1.89%19,4005億2884万-13.33%-5.68
02/16164165155159+1.92%52,4005億3901万-12.64%-5.79
02/15155159153156+3.31%17,3005億2884万-15.22%-5.68
02/12150155147151-11.18%27,8005億1189万-18.82%-5.5
02/10173174168170-1.73%7,7005億7630万-9.57%-6.19
02/09175178171173-2.26%11,5005億8647万-8.47%-6.3
02/08176180174177-0.56%13,4006億3万-6.84%-6.45
02/05189189176178-5.82%45,4006億342万-6.81%-6.48
02/04193199185189-1.05%49,8006億4071万-1.56%-6.88
02/03187196187191-0.52%20,4006億4749万-1.04%-6.96
02/02191192187192+0.52%8,2006億5088万-0.52%-6.99
02/01188191183191+1.6%14,2006億4749万-1.55%-6.96
01/29188188181188+1.62%7,7006億3732万-3.59%-6.85
01/28183185183185+1.09%4,1006億2715万-5.13%-6.74
01/27185186181183+1.67%2,4006億2037万-6.63%-6.66
01/26179182179180-2.7%14,6006億1020万-9.09%-6.56
01/25181189181185+2.21%12,9006億2715万-7.04%-6.74
01/22178182178181+1.12%27,1006億1359万-9.5%-6.59
01/21184186179179-2.19%14,3006億681万-10.95%-6.52
01/20190192183183-4.19%24,6006億2037万-9.41%-6.66
01/19188192188191+0.53%2,8006億4749万-5.91%-6.96
01/18192194185190-1.55%33,3006億4410万-6.86%-6.92
01/15194205192193+1.05%27,3006億5427万-5.39%-7.03
01/14195195191191-2.55%23,0006億4749万-6.83%-6.96
01/13196200196196+0.51%9,5006億6444万-4.85%-7.14
01/12203204195195-3.94%38,9006億6105万-5.8%-7.1
01/082022032002030%22,3006億8817万-1.93%-7.39
01/07202206202203+0.5%10,6006億8817万-1.93%-7.39
01/06204204202202-0.98%23,3006億8478万-2.42%-7.36
01/052062062032040%5,1006億9156万-1.45%-7.43
01/04208209201204-0.97%9,4006億9156万-1.45%-7.43
2015
12/30204206203206+1.48%6,0006億9834万-0.48%-7.5
12/29203205202203-1.46%13,8006億8817万-1.93%-7.39
12/28203206203206+1.48%6,7006億9834万-0.48%-7.5
12/25204205202203-2.4%30,6006億8817万-1.93%-7.39
12/24203209202208+2.46%24,2007億512万+0.48%-7.58
12/22209209203203-2.4%26,5006億8817万-1.93%-7.39
12/21209211208208-0.95%18,5007億512万+0.48%-7.58
12/18213213210210-0.94%24,0007億1190万+1.94%-7.65
12/17210213208212+1.44%34,4007億1868万+2.91%-7.72
12/16210213208209+1.46%24,0007億851万+1.46%-7.61
12/15211214206206-2.37%30,1006億9834万+0.49%-7.5
12/14207215206211+0.48%57,2007億1529万+2.93%-7.68
12/11211235209210+0.96%496,0007億1190万+2.44%-7.65
12/10210211206208-0.48%14,6007億512万+1.96%-7.58
12/092092122072090%19,2007億851万+2.45%-7.61
12/08210213207209-0.48%18,6007億851万+2.96%-7.61
12/07214214210210-0.47%22,8007億1190万+3.45%-7.65
12/04214216209211-1.4%48,3007億1529万+3.94%-7.68
12/03206215206214+4.39%59,9007億2546万+5.94%-7.79
12/022072072042050%9,3006億9495万+1.49%-7.47
12/01205207205205-0.49%6,3006億9495万+1.49%-7.47
11/30208208205206+0.49%6,5006億9834万+1.98%-7.5
11/27205205204205+0.49%4,6006億9495万+1.49%-7.47
11/26205205201204+0.49%20,5006億9156万+0.99%-7.43
11/25206206200203-2.4%37,3006億8817万0%-7.39
11/24201209201208+4%54,4007億512万+2.46%-7.58
11/20202202200200-0.5%6,3006億7800万-1.96%-7.28
11/192012022012010%5,3006億8139万-1.47%-7.32
11/182032042002010%13,1006億8139万-1.95%-7.32
11/17201204200201+0.5%11,6006億8139万-2.43%-7.32
11/161962041962000%29,2006億7800万-3.38%-7.28
11/13202202200200-0.99%17,6006億7800万-3.38%-7.28
11/12205206202202-0.98%28,2006億8478万-2.88%-7.36
11/11202204201204+2%29,4006億9156万-2.86%-7.43
11/10202203199200-1.48%17,1006億7800万-5.66%-7.28
11/09199205198203+2.53%25,4006億8817万-4.25%-7.39
11/061981991961980%35,1006億7122万-6.16%-7.21
11/051972001951980%23,3006億7122万-6.6%-7.21
11/041992011971980%23,7006億7122万-6.6%-7.21