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
03/311,1101,1171,0961,096-1.26%8,300111億7920万-1.79%-0.4
03/301,1181,1201,1071,110-0.89%7,200113億2200万-0.36%-0.4
03/291,1181,1301,1121,120-2.86%16,700114億2400万+0.72%-0.4
03/281,1401,1581,1401,153+0.7%15,300117億6060万+3.87%-0.42
03/251,1411,1471,1351,145+0.44%8,200116億7900万+3.53%-0.41
03/241,1801,1801,1401,140-3.39%12,800116億2800万+3.45%-0.41
03/231,1911,1921,1781,180-1.09%9,700120億3600万+7.47%-0.43
03/221,1881,1991,1881,193+1.71%8,300121億6860万+9.15%-0.43
03/181,1881,1881,1601,173-0.93%7,500119億6460万+7.81%-0.42
03/171,1551,1911,1551,184+3.59%21,000120億7680万+9.53%-0.43
03/161,1271,1701,1251,143+0.7%11,600116億5860万+6.23%-0.41
03/151,1271,1441,1231,135+0.71%5,800115億7700万+5.39%-0.41
03/141,1191,1461,1091,127+1.44%6,400114億9540万+4.35%-0.41
03/111,0821,1491,0811,111+1.37%13,500113億3220万+2.59%-0.4
03/101,0961,1001,0821,0960%7,900111億7920万+0.92%-0.4
03/091,0791,1071,0771,096+1.48%6,100111億7920万+0.46%-0.4
03/081,0741,0841,0741,080+0.56%4,200110億1600万-1.64%-0.39
03/071,0701,0771,0681,074+0.66%5,200109億5480万-2.81%-0.39
03/041,0731,0781,0521,067-1.39%9,000108億8340万-4.13%-0.39
03/031,0701,0901,0701,082+0.28%6,900110億3640万-3.31%-0.39
03/021,1251,1251,0701,0790%13,200110億580万-4.09%-0.39
03/011,0881,0951,0681,079-0.92%4,500110億580万-4.6%-0.39
02/291,0841,1071,0811,089+0.46%11,500111億780万-4.47%-0.39
02/261,0951,0951,0671,084+1.21%5,900110億5680万-5.33%-0.39
02/251,0471,0811,0471,071+2.68%4,400109億2420万-6.79%-0.39
02/241,0551,0661,0381,043-1.14%9,500106億3860万-9.62%-0.38
02/231,0621,0651,0551,055-0.47%5,100107億6100万-9.21%-0.38
02/221,0551,0661,0551,060+0.47%5,300108億1200万-9.32%-0.38
02/191,0701,0701,0501,055-0.38%8,100107億6100万-10.21%-0.38
02/181,0751,0751,0581,059+1.34%5,200108億180万-10.41%-0.38
02/171,0501,0551,0391,045+0.77%2,400106億5900万-12.04%-0.38
02/161,0621,0681,0371,037-4.34%8,800105億7740万-13.22%-0.37
02/151,0901,0901,0341,084+8.4%5,500110億5680万-9.97%-0.39
02/121,0181,0181,0001,000-5.48%15,000102億-17.42%-0.36
02/101,1531,1531,0361,058-8.95%12,300107億9160万-13.49%-0.38
02/091,1851,1861,1601,162-4.36%8,900118億5240万-5.68%-0.42
02/081,1971,2281,1901,215+1.5%2,800123億9300万-1.86%-0.44
02/051,1811,2051,1811,197+0.93%2,300122億940万-3.7%-0.43
02/041,2101,2101,1821,186-2.23%6,800120億9720万-4.97%-0.43
02/031,2501,2521,2091,213-4.03%7,800123億7260万-3.19%-0.44
02/021,2601,2651,2601,264-0.71%4,700128億9280万+0.56%-0.46
02/011,2801,2801,2411,273+0.16%6,300129億8460万+1.11%-0.46
01/291,2191,2741,2121,271+4.35%4,500129億6420万+0.79%-0.46
01/281,2301,2401,2181,218-1.46%3,600124億2360万-3.49%-0.44
01/271,2401,2401,2121,236+0.24%2,900126億720万-2.29%-0.45
01/261,2811,2811,2331,233-3.82%4,600125億7660万-2.76%-0.45
01/251,2791,2851,2351,282+5.17%6,100130億7640万+0.87%-0.46
01/221,1901,2211,1791,219+3.48%7,500124億3380万-4.09%-0.44
01/211,1951,2171,1761,178-2%7,600120億1560万-7.54%-0.43
01/201,2371,2471,1951,202-2.83%14,400122億6040万-6.02%-0.43
01/191,2321,2681,2101,237+0.41%6,100126億1740万-3.51%-0.45
01/181,1961,2491,1891,232+0.82%5,000125億6640万-4.2%-0.45
01/151,2471,2471,2201,222+0.41%3,800124億6440万-5.27%-0.44
01/141,2121,2341,2001,217-1.06%9,300124億1340万-6.02%-0.44
01/131,2261,2401,2151,230+1.65%4,400125億4600万-5.46%-0.44
01/121,2501,2501,2101,210-3.43%11,100123億4200万-7.42%-0.44
01/081,2531,3001,2511,253-1.18%8,100127億8060万-4.57%-0.45
01/071,2931,2931,2631,268-1.86%4,100129億3360万-3.79%-0.46
01/061,3071,3201,2851,292-0.77%7,100131億7840万-2.27%-0.47
01/051,3101,3101,3001,302-0.61%8,500132億8040万-1.74%-0.47
01/041,3351,3431,3051,310-1.87%6,800133億6200万-1.28%-0.47
2015
12/301,3281,3431,3271,335+0.75%4,200136億1700万+0.45%-0.48
12/291,3151,3411,3051,325+0.76%3,700135億1500万-0.53%-0.48
12/281,3181,3181,3101,315+1%1,300134億1300万-1.42%-0.48
12/251,3101,3131,3001,302-1.74%9,400132億8040万-2.62%-0.47
12/241,3291,3311,2981,325+1.15%9,200135億1500万-1.12%-0.48
12/221,2961,3151,2961,310+1.08%7,400133億6200万-2.38%-0.47
12/211,3021,3121,2801,296-0.54%10,900132億1920万-3.57%-0.47
12/181,3151,3171,2801,303-0.31%13,500132億9060万-3.27%-0.47
12/171,3091,3151,3051,307+0.85%5,800133億3140万-3.26%-0.47
12/161,2851,2991,2841,296+1.09%4,800132億1920万-4.28%-0.47
12/151,2981,3061,2821,282-0.85%3,200130億7640万-5.53%-0.46
12/141,2811,2991,2771,293-1.07%3,200131億8860万-5%-0.47
12/111,2771,3201,2771,307+1.87%11,000133億3140万-4.11%-0.47
12/101,2801,3121,2801,283-4.11%11,800130億8660万-5.94%-0.46
12/091,3301,3451,3161,338+0.45%5,300136億4760万-1.98%-0.48
12/081,3421,3491,3271,332-0.75%8,000135億8640万-2.42%-0.48
12/071,3611,3611,3201,342-1.4%8,200136億8840万-1.61%-0.48
12/041,3851,3851,3501,361-1.23%5,100138億8220万-0.07%-0.49
12/031,3651,3791,3651,378-0.07%3,700140億5560万+1.32%-0.5
12/021,3901,3901,3571,379+0.29%11,200140億6580万+1.62%-0.5
12/011,3591,3781,3581,375+1.18%4,600140億2500万+1.55%-0.5
11/301,3581,3641,3581,359+0.07%3,400138億6180万+0.52%-0.49
11/271,3581,3651,3551,3580%4,800138億5160万+0.52%-0.49
11/261,3681,3721,3551,358-1.24%7,900138億5160万+0.67%-0.49
11/251,3941,3941,3661,375-1.36%6,700140億2500万+2.08%-0.5
11/241,3851,3941,3791,394+0.65%9,500142億1880万+3.8%-0.5
11/201,3871,3911,3751,385-0.07%3,300141億2700万+3.44%-0.5
11/191,3901,3951,3751,386+0.43%6,000141億3720万+3.82%-0.5
11/181,3811,3931,3281,3800%24,000140億7600万+3.84%-0.5
11/171,3601,3801,3601,380+1.47%6,000140億7600万+3.99%-0.5
11/161,3511,3671,3461,360-1.02%2,700138億7200万+2.72%-0.49
11/131,3701,3911,3561,374-1.65%5,100140億1480万+4.09%-0.5
11/121,3791,4051,3741,397+1.31%11,100142億4940万+6.16%-0.5
11/111,3741,3921,3701,379+0.29%9,300140億6580万+5.11%-0.5
11/101,3731,3801,3431,375+0.07%11,700140億2500万+5.2%-0.5
11/091,3441,3831,3411,374+2.08%19,900140億1480万+5.61%-0.5
11/061,3211,3461,3211,346+1.2%4,200137億2920万+4.02%-0.49
11/051,3101,3451,3091,330+0.61%7,800135億6600万+3.34%-0.48
11/041,3311,3331,3161,322+0.38%9,100134億8440万+3.36%-0.48