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
03/312,3372,3372,3012,301-1.54%5,300134億3139万-5.85%13.031.59
03/302,3402,3702,3032,337-0.76%5,600136億4153万-4.53%13.231.61
03/292,3502,3902,3412,355-6.55%17,900137億4660万-3.92%13.331.63
03/282,5002,5322,5002,520+1.2%15,800147億974万+2.77%14.261.74
03/252,4882,4952,4882,490+0.08%7,400145億3462万+1.84%14.091.72
03/242,4922,4952,4812,488-0.16%7,700145億2295万+2.05%14.081.72
03/232,4882,4982,4882,492-0.08%3,800145億4630万+2.55%14.111.72
03/222,4882,4982,4882,494+0.2%4,300145億5797万+3.02%14.121.72
03/182,4902,5002,4832,489-0.56%3,400145億2879万+3.24%14.091.72
03/172,5012,5052,4952,503+0.08%4,600146億1051万+4.55%14.171.73
03/162,4982,5092,4952,501+0.52%8,800145億9883万+4.95%14.161.73
03/152,4602,4882,4582,488+1.22%4,000145億2295万+4.85%14.081.72
03/142,4452,4612,4442,458+1.03%4,400143億4783万+3.8%13.911.7
03/112,4212,4392,4172,433+0.04%4,000142億190万+2.96%13.771.68
03/102,4342,4442,4212,432-0.08%2,500141億9607万+3.14%13.771.68
03/092,4502,4502,4322,434-0.29%1,700142億774万+3.4%13.781.68
03/082,4302,4502,4302,441+0.25%1,800142億4860万+3.83%13.821.69
03/072,4252,4452,4252,435+0.62%3,500142億1358万+3.71%13.781.68
03/042,4402,4602,4122,420-0.82%6,200141億2602万+3.37%13.71.67
03/032,4302,4402,4252,440+0.21%3,100142億4276万+4.63%13.811.68
03/022,4492,4492,4352,435+0.5%3,000142億1358万+4.69%13.781.68
03/012,4262,4282,4032,423+0.12%2,200141億4353万+4.53%13.721.67
02/292,4492,4492,4202,420-1.02%3,800141億2602万+4.81%13.71.67
02/262,4412,4582,4402,445+0.74%3,700142億7195万+6.4%13.841.69
02/252,4142,4552,4082,427+0.79%5,100141億6688万+6.26%13.741.68
02/242,3982,4102,3922,408+0.38%5,000140億5597万+5.8%13.631.66
02/232,3952,4072,3672,399+0.17%3,700140億344万+5.64%13.581.66
02/222,3342,3982,3342,395+2.61%3,600139億8009万+5.69%13.561.65
02/192,3152,3342,2912,334+0.95%2,400136億2402万+3.18%13.211.61
02/182,2982,3122,2982,312+0.7%2,900134億9560万+2.3%13.091.6
02/172,2952,2982,2802,296+1.5%3,300134億221万+1.55%131.59
02/162,2432,2962,2292,262+0.85%3,400132億374万+0.09%12.81.56
02/152,1502,2732,1502,243+8.2%3,500130億9283万-0.93%12.71.55
02/122,1202,1592,0732,073-6.92%7,900121億51万-8.64%11.731.43
02/102,2742,2742,2052,227-1.33%2,700129億9944万-2.37%12.611.54
02/092,2522,3342,2522,257-3.88%3,100131億7456万-1.35%12.781.56
02/082,3262,3552,3112,348+0.95%2,400137億574万+2.35%13.291.62
02/052,3202,3262,3102,326+0.17%3,500135億7732万+1.35%13.171.61
02/042,3242,3302,3132,322+0.13%1,900135億5397万+1.09%13.141.6
02/032,3402,3412,3042,319-2.28%3,700135億3646万+0.96%13.131.6
02/022,3622,3732,3482,373+0.98%2,300138億5167万+3.31%13.431.64
02/012,2902,3682,2902,350+3.3%5,800137億1742万+2.44%13.31.62
01/292,2302,2752,2302,275+3.32%2,200132億7963万-0.83%12.881.57
01/282,2782,2782,2022,202-2.95%5,900128億5351万-4.09%12.461.52
01/272,2602,2792,2302,269+1.02%1,600132億4460万-1.43%12.841.57
01/262,1662,2552,1662,246+2.51%2,500131億1035万-2.6%12.711.55
01/252,1502,2012,1502,191+2.29%2,900127億8930万-5.11%12.41.51
01/222,0962,1502,0962,142+2%5,000125億328万-7.51%12.131.48
01/212,2222,2302,1002,100-6.25%6,500122億5812万-9.68%11.891.45
01/202,2532,2972,2402,240-1.54%3,300130億7532万-4.07%12.681.55
01/192,2622,3332,2622,275+0.57%1,300132億7963万-2.74%12.881.57
01/182,2372,2902,2372,262-1.39%3,900132億374万-3.46%12.81.56
01/152,2922,3352,2922,294-0.04%2,200133億9053万-2.26%12.991.58
01/142,3352,3352,2952,295-1.71%3,500133億9637万-2.34%12.991.58
01/132,2912,3902,2902,335+2.32%2,400136億2986万-0.76%13.221.61
01/122,3502,3502,2822,282-3.26%5,200133億2049万-3.06%12.921.58
01/082,3652,3832,3592,359-0.13%3,200137億6995万+0.08%13.351.63
01/072,3512,3942,3502,362-0.59%2,600137億8746万+0.21%13.371.63
01/062,4022,4022,3512,376-1.08%3,600138億6918万+0.85%13.451.64
01/052,4082,4322,4022,402+0.25%5,300140億2095万+2.04%13.61.66
01/042,3992,4082,3942,396+0.17%4,100139億8593万+1.91%13.561.65
2015
12/302,3892,3982,3552,392+0.8%4,200139億6258万+1.87%13.531.65
12/292,3642,3922,3262,373+2.24%2,800138億5167万+1.15%13.421.64
12/282,3112,3972,3112,321+0.43%2,600135億4814万-1.02%13.131.6
12/252,3092,3162,2992,311-0.04%3,200134億8976万-1.45%13.071.59
12/242,3282,3302,3112,312-0.69%2,000134億9560万-1.41%13.081.6
12/222,3362,3362,3212,328-0.51%2,300135億8900万-0.77%13.171.61
12/212,3452,3492,3272,340-0.47%4,100136億5904万-0.21%13.241.61
12/182,3642,3652,3382,351-0.25%1,600137億2325万+0.3%13.31.62
12/172,3642,3642,3262,357+0.73%2,100137億5828万+0.6%13.331.63
12/162,3612,3622,3402,340-0.64%1,500136億5904万-0.04%13.241.61
12/152,3552,3582,3512,355-0.04%700137億4660万+0.68%13.321.62
12/142,3502,3672,3312,356-0.17%1,200137億5244万+0.81%13.331.63
12/112,3472,3602,3122,360+0.55%6,000137億7579万+1.11%13.351.63
12/102,3612,3622,3472,347-0.64%2,000136億9990万+0.69%13.281.62
12/092,3622,3682,3602,362+0.08%1,900137億8746万+1.46%13.361.63
12/082,3732,3792,3532,360-0.46%1,400137億7579万+1.51%13.351.63
12/072,3722,3902,3702,371-0.04%2,100138億4000万+2.2%13.411.64
12/042,3612,3912,2912,372+0.21%6,300138億4583万+2.46%13.421.64
12/032,3652,3752,3552,367+0.08%4,500138億1665万+2.47%13.391.63
12/022,3702,3702,3452,365+0.64%2,200138億497万+2.6%13.381.63
12/012,3402,3502,3402,350+0.43%3,000137億1742万+2.17%13.291.62
11/302,3302,3442,3122,340+1.12%3,000136億5904万+1.92%13.241.61
11/272,3402,3402,3122,314-0.64%1,800135億728万+0.96%13.091.6
11/262,3312,3402,3242,329-0.09%5,200135億9483万+1.79%13.171.61
11/252,3412,3412,3002,331-0.81%1,700136億651万+2.1%13.181.61
11/242,3302,3502,3272,350+0.86%5,100137億1742万+3.16%13.291.62
11/202,3152,3302,2912,330+0.13%2,900136億67万+2.55%13.181.61
11/192,3122,3272,3102,327+0.43%3,100135億8316万+2.69%13.161.61
11/182,3222,3222,3062,317-0.13%1,300135億2479万+2.57%13.111.6
11/172,3202,3202,3142,320+0.13%1,400135億4230万+2.97%13.121.6
11/162,3162,3192,3002,3170%1,900135億2479万+3.12%13.111.6
11/132,3182,3182,3022,317-0.04%1,300135億2479万+3.39%13.111.6
11/122,3092,3182,3012,318+0.39%3,300135億3062万+3.71%13.111.6
11/112,2862,3102,2862,309+0.83%1,800134億7809万+3.54%13.061.59
11/102,2982,2982,2892,290-0.35%1,600133億6718万+2.97%12.951.58
11/092,2862,3032,2862,298+0.52%3,400134億1388万+3.56%131.59
11/062,2892,2902,2732,286-0.13%1,900133億4383万+3.16%12.931.58
11/052,2742,2912,2742,289+0.39%2,200133億6135万+3.48%12.951.58
11/042,3002,3002,2732,280+0.44%3,000133億881万+3.31%12.91.57