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
03/31284300278290+2.11%247,60045億4720万+3.57%-6.38
03/30291294281284-1.73%129,30044億5312万+2.16%-6.25
03/29285296283289+2.85%155,40045億3152万+4.33%-6.36
03/28293293279281-2.77%128,90044億608万+1.81%-6.18
03/25300303289289-3.34%150,90045億3152万+5.09%-6.36
03/24306309295299+2.05%450,30046億8832万+9.52%-6.58
03/23294308283293+5.02%1,064,70045億9424万+8.12%-6.44
03/222812892792790%106,80043億7472万+3.72%-6.14
03/18278287266279+0.36%186,50043億7472万+4.49%-6.14
03/17289292278278-3.47%153,10043億5904万+5.3%-6.11
03/16290295288288-2.7%71,90045億1584万+9.92%-6.33
03/15301304291296-2.63%150,60046億4128万+13.41%-6.51
03/14300307297304+2.7%243,40047億6672万+16.92%-6.69
03/11295306290296+4.59%656,90046億4128万+14.29%-6.51
03/10285304276283+0.35%478,60044億3744万+9.69%-6.22
03/09290290280282-2.42%129,60044億2176万+8.88%-6.2
03/08294296280289-4.93%443,80045億3152万+11.58%-6.36
03/07295314286304+8.96%1,204,90047億6672万+16.92%-6.69
03/04274291273279-1.06%471,00043億7472万+7.72%-6.14
03/03250300250282+12.8%1,922,30044億2176万+8.46%-6.2
03/02252256249250+0.81%96,30039億2000万-4.58%-5.5
03/01245251242248+0.4%66,10038億8864万-5.7%-5.45
02/29252258247247-0.8%126,40038億7296万-6.79%-5.43
02/26246250245249+2.05%67,20039億432万-6.74%-5.48
02/25246251243244-0.41%46,40038億2592万-8.96%-5.37
02/24246251241245-3.54%51,50038億4160万-8.92%-5.39
02/23260262247254-1.17%84,50039億8272万-6.62%-5.59
02/22247265246257+2.8%117,70040億2976万-5.86%-5.65
02/19252256248250-1.19%74,40039億2000万-9.09%-5.5
02/18243257242253+6.75%203,10039億6704万-8.66%-5.56
02/17235247235237-1.66%81,80037億1616万-15.36%-5.21
02/16227252225241+2.55%195,50037億7888万-14.84%-5.3
02/15242242217235+16.34%215,30036億8480万-18.12%-5.17
02/12227227202202-14.04%345,40031億6736万-30.82%-4.44
02/10259260226235-7.84%238,90036億8480万-21.4%-5.17
02/09266266254255-7.27%216,90039億9840万-16.67%-5.61
02/08265281262275+0.36%143,00043億1200万-11%-6.05
02/05282284270274-3.86%258,20042億9632万-11.9%-6.03
02/04292293282285-2.4%190,50044億6880万-8.65%-6.27
02/03294295290292-2.67%224,60045億7856万-6.71%-6.42
02/02305322299300+1.01%472,40047億400万-4.46%-6.6
02/01290299290297+2.41%262,50046億5696万-5.41%-6.53
01/29290310285290-6.45%755,00045億4720万-7.94%-6.38
01/28317329309310-3.13%971,20048億6080万-2.21%-6.82
01/27303351297320+11.5%4,845,40050億1760万+0.31%-7.04
01/26289295283287-1.37%158,50045億16万-10.59%-6.31
01/25292301287291+1.39%278,50045億6288万-10.19%-6.4
01/22284293280287+3.99%226,50045億16万-12.5%-6.31
01/21287297275276-2.82%433,90043億2768万-17.37%-6.07
01/20316316284284-8.68%354,90044億5312万-16.96%-6.25
01/19289315288311+6.51%391,50048億7648万-10.63%-6.84
01/18292299285292-2.67%365,60045億7856万-16.81%-6.42
01/15316325300300-1.64%446,00047億400万-15.73%-6.6
01/14310310295305-4.69%487,10047億8240万-14.57%-6.71
01/13315341309320+3.23%1,391,40050億1760万-10.11%-7.04
01/12335337305310-9.62%699,70048億6080万-12.92%-6.82
01/08348359337343-2.83%592,60053億7824万-3.65%-7.54
01/07379387349353-10.63%814,40055億3504万-0.28%-7.76
01/06423441364395-2.95%3,647,40061億9360万+12.22%-8.69
01/05321407321407+24.46%4,249,70063億8176万+16.95%-8.95
01/04310343308327+4.81%1,012,70051億2736万-4.94%-7.19
2015
12/30306321305312+1.63%389,80048億9216万-9.3%-6.86
12/29310322306307-2.23%386,90048億1376万-10.5%-6.75
12/28308327304314+3.63%760,20049億2352万-8.19%-6.91
12/25311319298303-2.26%516,70047億5104万-11.4%-6.66
12/24328329308310-6.63%425,00048億6080万-9.09%-6.82
12/22338351331332-1.78%471,40052億576万-2.64%-7.3
12/21345351337338-3.98%547,50052億9984万-0.29%-7.43
12/18363378352352-2.49%624,60055億1936万+4.14%-7.74
12/17374380358361-5%785,10056億6048万+7.44%-7.94
12/16394409371380-0.26%2,103,70059億5840万+14.11%-8.36
12/15457458374381-13.8%3,305,30059億7408万+15.81%-8.38
12/14450488424442-4.33%5,384,40069億3056万+36%-9.72
12/11438496422462+1.76%13,632,60072億4416万+44.83%-10.16
12/10381454366454+21.39%15,112,40071億1872万+45.51%-9.98
12/09398415368374-7.88%7,282,10058億6432万+22.62%-8.22
12/08358406345406+24.54%10,174,70063億6608万+33.99%-8.93
12/07304333302326+9.03%1,618,90051億1168万+9.03%-7.17
12/04299304297299-1.32%97,70046億8832万+0.34%-6.58
12/03305315303303-2.26%168,40047億5104万+1.34%-6.66
12/02299311296310+2.99%182,20048億6080万+3.33%-6.82
12/013053052973010%102,70047億1968万+0.33%-6.62
11/30295305290301+1.01%181,70047億1968万+0.33%-6.62
11/27311315298298-4.79%250,30046億7264万-0.67%-6.55
11/26314321308313-0.32%419,10049億784万+3.99%-6.88
11/25294314294314+6.8%305,20049億2352万+4.32%-6.91
11/24293304293294+1.03%98,60046億992万-2.33%-6.47
11/20293295291291-1.36%71,60045億6288万-3.64%-6.4
11/19303304294295-0.67%105,40046億2560万-2.64%-6.49
11/18292301289297+1.37%155,90046億5696万-1.98%-6.53
11/17296300290293+0.34%115,80045億9424万-3.62%-6.44
11/16291303291292-3.63%120,20045億7856万-4.26%-6.42
11/13292313286303+1%443,10047億5104万-0.98%-6.66
11/12294313292300+3.09%537,40047億400万-2.6%-6.6
11/11294294289291-0.68%46,00045億6288万-5.83%-6.4
11/10283298279293+5.4%151,50045億9424万-5.48%-6.44
11/09285286278278-2.11%55,50043億5904万-10.61%-6.11
11/06278286275284+1.07%145,80044億5312万-8.97%-6.25
11/05295300280281-5.39%210,70044億608万-10.22%-6.18
11/04301304296297-1.98%121,00046億5696万-5.41%-6.53