株価チャート

2015/10/30～2016/03/31

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
03/31605605600605-1.63%2,50014億8709万+3.95%-1.85
03/30600615600615+0.82%1,50015億1167万+6.22%-1.88
03/29605610595610+2.52%1,70014億9938万+6.09%-1.87
03/285955955955950%10014億6251万+3.84%-1.82
03/256056055955950%1,10014億6251万+4.39%-1.82
03/24590595590595+0.34%50014億6251万+4.94%-1.82
03/23593593593593-2.47%30014億5759万+5.14%-1.81
03/22600608600608+1.33%80014億9446万+8.19%-1.86
03/18610610600600-1.48%1,10014億7480万+7.53%-1.84
03/17592613591609+2.87%3,30014億9692万+9.34%-1.86
03/16583600583592+1.02%3,50014億5513万+6.28%-1.81
03/15580598580586+1.03%1,00014億4038万+5.02%-1.79
03/14585595580580-0.85%3,00014億2564万+3.76%-1.78
03/11584592574585+0.17%2,40014億3793万+4.28%-1.79
03/10600610584584-2.83%2,00014億3547万+3.91%-1.79
03/09552602548601+6.94%4,60014億7725万+6.75%-1.84
03/08584594552562-3.1%5,20013億8139万-0.18%-1.72
03/07563580560580-0.17%1,50014億2564万+2.65%-1.78
03/04590590580581+3.75%1,80014億2809万+2.65%-1.78
03/03549560541560+2.19%2,50013億7648万-1.23%-1.71
03/02540550530548-0.36%3,20013億4698万-3.52%-1.68
03/01545550543550+0.92%4,60013億5190万-3.51%-1.68
02/29540554540545+2.25%1,30013億3961万-4.72%-1.67
02/26538540530533+0.19%70013億1011万-7.3%-1.63
02/25529532525532+0.38%1,90013億765万-7.96%-1.63
02/24530530530530-0.19%12,00013億274万-8.93%-1.62
02/23522531522531-1.3%40013億519万-9.39%-1.63
02/22522538515538+1.13%1,80013億2240万-8.66%-1.65
02/18513532513532+3.7%2,20013億765万-10.14%-1.63
02/17529534513513-4.82%6,00012億6095万-13.78%-1.57
02/16516539515539+2.47%3,40013億2486万-10.02%-1.65
02/15520540520526+3.14%9,30012億9290万-12.62%-1.61
02/12575575509510-13.56%8,30012億5358万-15.84%-1.56
02/10602611580590-1.99%5,60014億5022万-3.44%-1.81
02/09602618602602-2.11%3,00014億7971万-1.79%-1.84
02/08605624601615+0.33%1,40015億1167万+0.16%-1.88
02/05623623601613-1.61%3,20015億675万-0.16%-1.88
02/04600624600623+3.49%90015億3133万+1.47%-1.91
02/03613650602602-1.79%6,60014億7971万-1.79%-1.84
02/02605613603613-0.65%1,00015億675万0%-1.88
02/01600617597617+3.01%2,30015億1658万+0.65%-1.89
01/29608608599599-0.17%2,80014億7234万-2.28%-1.83
01/28600608598600-1.48%2,10014億7480万-2.12%-1.84
01/27590609590609+3.57%90014億9692万-0.65%-1.86
01/26589592588588-1.84%1,90014億4530万-3.92%-1.8
01/25599609575599-1.64%17,60014億7234万-2.28%-1.83
01/22609620608609+1.5%2,20014億9692万-0.65%-1.86
01/21607621599600-1.64%7,20014億7480万-2.12%-1.84
01/20620628610610-4.39%1,90014億9938万-0.33%-1.87
01/19626639620638+1.75%6,30015億6820万+4.25%-1.95
01/18601627601627+2.28%5,90015億4116万+2.79%-1.92
01/15613644613613+1.32%4,10015億675万+0.66%-1.88
01/14602612602605-0.98%6,70014億8709万-0.66%-1.85
01/13601615597611+0.33%4,30015億183万+0.16%-1.87
01/12615625599609-0.98%8,90014億9692万-0.16%-1.86
01/08612621606615-1.13%3,10015億1167万+0.82%-1.88
01/07639639615622-3.86%9,50015億2887万+1.8%-1.9
01/06625647615647+1.89%4,70015億9032万+6.07%-1.98
01/05620655620635+1.6%9,50015億6083万+4.1%-1.94
01/04619626605625+0.97%2,90015億3625万+2.46%-1.91
2015
12/306296296056190%2,30015億2150万+1.48%-1.89
12/29601619600619+3%3,20015億2150万+1.48%-1.89
12/28600602600601-0.33%1,90014億7725万-1.31%-1.84
12/25600604594603+0.33%14,90014億8217万-1.15%-1.85
12/24608613595601-2.75%9,20014億7725万-1.48%-1.84
12/22600649600618+4.04%25,80015億1904万+1.48%-1.89
12/21600609580594-1.33%9,00014億6005万-2.46%-1.82
12/18594609594602+0.5%6,90014億7971万-1.31%-1.84
12/17601612599599-0.17%4,90014億7234万-1.8%-1.83
12/16602605594600-0.66%4,20014億7480万-1.64%-1.84
12/15602610598604+1%8,50014億8463万-0.98%-1.85
12/14592598582598+1.01%2,90014億6988万-2.13%-1.83
12/11592592592592-0.67%20014億5513万-3.11%-1.81
12/10595599590596-1.32%4,30014億6496万-2.61%-1.82
12/09603605592604+0.67%10,10014億8463万-1.47%-1.85
12/08612612592600-1.8%6,90014億7480万-2.28%-1.84
12/07618618603611-1.13%4,20015億183万-0.49%-1.87
12/04610628610618+0.32%90015億1904万+0.65%-1.89
12/02616616616616+0.16%10015億1412万+0.33%-1.89
12/01630630609615-1.91%4,30015億1167万+0.16%-1.88
11/30609630601627+2.28%3,80015億4116万+2.28%-1.92
11/27620620610613-2.54%3,90015億675万+0.16%-1.88
11/26640650624629-2.18%3,90015億4608万+2.78%-1.93
11/25634643620643+3.04%6,00015億8049万+5.41%-1.97
11/24610635610624+1.96%3,50015億3379万+2.46%-1.91
11/20606616606612-0.49%1,10015億429万+0.33%-1.87
11/19603615600615+0.33%3,20015億1167万+0.65%-1.88
11/18605613597613+2.17%2,40015億675万+0.49%-1.88
11/17595600595600+1.69%60014億7480万-1.64%-1.84
11/16586597586590-2.48%1,10014億5022万-3.28%-1.81
11/13602609583605-1.14%2,70014億8709万-0.82%-1.85
11/12606612600612-0.97%2,10015億429万+0.16%-1.87
11/11600628600618+2.66%2,30015億1904万+1.15%-1.89
11/10600602600602+0.17%20014億7971万-1.47%-1.84
11/09609609601601-1.31%50014億7725万-1.64%-1.84
11/06600615599609-0.16%80014億9692万-0.33%-1.86
11/05609619605610-1.45%3,70014億9938万-0.16%-1.87
11/04610620596619+0.65%1,80015億2150万+1.48%-1.89
11/02606615606615-1.6%20015億1167万+0.82%-1.88
10/30608625600625+1.63%1,90015億3625万+2.63%-1.91