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
03/311,9552,0051,9301,970+1.18%27,70053億4224万+4.07%-2.68
03/302,1002,1501,9451,947-4.65%81,70052億7987万+3.56%-2.64
03/291,9602,0451,9602,042+4.83%72,50055億3749万+9.26%-2.77
03/281,8501,9481,8501,948+3.45%29,10052億8258万+5.01%-2.65
03/251,8901,8941,8531,883+0.11%19,90051億631万+2.34%-2.56
03/241,8751,9111,8741,881-0.84%16,70051億89万+2.9%-2.56
03/231,9181,9431,8971,897-0.89%19,60051億4428万+4.52%-2.58
03/221,9751,9751,9131,914-1.14%27,50051億9038万+6.27%-2.6
03/181,9351,9631,9131,936-1.97%19,80052億5004万+8.52%-2.63
03/171,9822,0301,8511,975+0.46%69,90053億5580万+12.09%-2.68
03/161,9932,0401,9571,966-3.77%44,40053億3139万+12.41%-2.67
03/152,0022,0601,9422,043+1.69%72,00055億4020万+17.28%-2.78
03/141,9252,0661,9252,009+5.18%91,60054億4800万+15.59%-2.73
03/111,9051,9751,8851,910-0.42%34,90051億7953万+10.4%-2.59
03/101,8451,9501,8451,918+4.18%31,60052億123万+11%-2.61
03/091,8701,8711,8231,841-1.45%16,00049億9242万+6.42%-2.5
03/081,9121,9311,8301,868-2.35%36,00050億6564万+7.48%-2.54
03/071,9681,9801,9031,913-3.24%33,10051億8767万+9.44%-2.6
03/041,9022,0231,8751,977+4.05%71,90053億6122万+12.84%-2.69
03/031,7991,9171,7991,900+4.28%60,50051億5242万+8.39%-2.58
03/021,8021,8351,7701,822+3.41%29,90049億4089万+3.7%-2.48
03/011,6551,7621,6551,762+6.14%28,70047億7819万-0.06%-2.39
02/291,6631,7181,6591,660+0.06%14,80045億158万-6.27%-2.26
02/261,6931,7281,6421,659-1.54%27,90044億9887万-6.8%-2.25
02/251,6511,7051,6511,685+2%17,00045億6938万-5.6%-2.29
02/241,6711,6801,6301,652-0.24%15,70044億7989万-7.86%-2.24
02/231,6721,7251,6461,656-2.01%23,10044億9074万-8.66%-2.25
02/221,5541,7251,5521,690+7.17%31,70045億8294万-7.09%-2.3
02/191,5611,5871,5411,577-1.44%19,40042億7650万-13.59%-2.14
02/181,6051,6801,5611,600+3.96%46,90043億3888万-13.19%-2.17
02/171,5151,6331,5051,539-0.39%46,00041億7346万-17.44%-2.09
02/161,4571,5891,4521,545+3.9%44,40041億8973万-17.82%-2.1
02/151,5161,5471,4251,487+6.44%67,40040億3244万-22.02%-2.02
02/121,4051,5461,3501,397-15.59%130,10037億8838万-27.95%-1.9
02/101,8001,8491,4881,655-7.7%109,10044億8802万-15.99%-2.25
02/091,8881,8881,7551,793-7.91%44,80048億6225万-9.99%-2.44
02/081,7501,9471,7201,947+9.08%42,50052億7987万-2.94%-2.64
02/051,8751,9191,7051,785-5.25%59,30048億4056万-11.11%-2.42
02/041,9451,9631,8651,884-3.48%30,40051億903万-6.36%-2.56
02/031,9991,9991,9311,952-3.98%23,90052億9343万-2.98%-2.65
02/022,0852,1102,0112,033-4.15%33,40055億1308万+1.5%-2.76
02/012,0322,1402,0322,121+4.69%53,00057億5172万+6.48%-2.88
01/292,0352,0491,9672,026+1.3%26,50054億9410万+2.22%-2.75
01/281,9952,0701,9892,000-0.1%34,80054億2360万+1.11%-2.72
01/271,9912,0461,9752,002+2.14%27,30054億2902万+1.37%-2.72
01/261,9412,0151,9071,960-1.06%31,10053億1512万-0.76%-2.66
01/251,9012,0501,8941,981+5.6%44,30053億7207万+0.35%-2.69
01/221,9051,9271,8501,876+5.1%29,80050億8733万-4.96%-2.55
01/211,9282,0501,7671,785-5.46%69,30048億4056万-10.08%-2.42
01/202,0712,1081,8601,888-11.98%64,90051億1987万-5.22%-2.56
01/191,8152,2071,7912,145+18.64%103,40058億1681万+7.63%-2.91
01/181,6911,8601,6911,808-2.32%66,40049億293万-8.96%-2.46
01/152,0652,0701,8351,851-8.14%66,40050億1954万-7.22%-2.51
01/141,9812,0451,9062,015-5.4%58,10054億6427万+0.55%-2.74
01/132,1502,1502,0552,130+9.62%52,80057億7613万+6.45%-2.89
01/122,2012,2501,8951,943-12%126,40052億6902万-2.56%-2.64
01/082,2172,2992,1622,208-4%75,40059億8765万+10.73%-3
01/072,1452,3222,1272,300+6.48%130,70062億3714万+15.93%-3.12
01/062,2952,3602,1512,160-1.86%156,50058億5748万+9.59%-2.93
01/052,0952,3102,0702,201+2.61%152,50059億6867万+12.01%-2.99
01/042,0612,3392,0612,145+6.77%253,90058億1681万+9.44%-2.91
2015
12/301,9152,0291,8902,009+6.58%67,80054億2610万+2.66%-2.72
12/291,8991,9151,8441,885+0.69%27,70050億9119万-3.92%-2.55
12/281,7701,8741,7601,872+8.08%45,00050億5608万-4.93%-2.53
12/251,7601,7991,7001,732-1.93%58,40046億7795万-12.61%-2.34
12/241,8261,8601,7501,766-5.36%52,70047億6978万-11.3%-2.39
12/221,8801,9201,8001,866-2.3%60,80050億3987万-6.65%-2.52
12/211,9131,9421,8901,910-1.75%29,60051億5871万-4.6%-2.58
12/181,9571,9981,9401,944-1.97%34,10052億5054万-3.09%-2.63
12/171,9772,0571,9541,983+2.37%46,00053億5588万-1.2%-2.68
12/162,0152,0401,9191,937-2.12%64,50052億3164万-3.73%-2.62
12/152,1272,2301,9651,979-8.21%135,90053億4508万-1.84%-2.68
12/142,0032,3041,9522,156+9.83%340,70058億2314万+6.94%-2.92
12/111,9272,0441,9271,963+1.87%34,40053億186万-2.44%-2.66
12/101,9301,9481,9261,927-1.48%15,20052億463万-4.18%-2.61
12/092,0102,0171,9331,956-3.74%42,40052億8296万-2.93%-2.65
12/082,0612,0802,0212,032-2.73%17,30054億8822万+0.64%-2.75
12/071,9522,1201,9402,089+8.13%90,30056億4218万+3.36%-2.83
12/041,9251,9551,9211,932-1.08%13,10052億1813万-4.45%-2.61
12/031,9641,9791,9351,953+0.67%32,00052億7485万-3.75%-2.64
12/021,9621,9901,9251,940-1.07%28,20052億3974万-4.81%-2.62
12/011,9511,9901,9511,961-0.36%23,70052億9646万-4.48%-2.65
11/302,0242,0421,9491,968-2.77%52,20053億1537万-4.56%-2.66
11/272,0512,0642,0242,024-2.46%18,90054億6662万-2.46%-2.74
11/262,0152,0902,0152,075+0.92%25,80056億436万-0.62%-2.81
11/252,1362,1362,0412,056-3.75%37,80055億5305万-2.23%-2.78
11/242,1202,2252,1052,136+3.19%64,30057億6912万-0.14%-2.89
11/202,1762,1762,0552,070-5.82%68,10055億7637万-3.94%-2.79
11/192,0142,2501,9732,198+12.26%181,30059億2119万+0.92%-2.97
11/182,0002,0291,9571,958+0.2%33,90052億7465万-10.76%-2.64
11/171,9701,9891,9471,954-0.31%21,30052億6388万-11.14%-2.64
11/161,9312,0011,9311,960-1.66%25,20052億8004万-10.46%-2.65
11/131,9612,0651,9611,993+0.4%54,00053億6894万-8.28%-2.69
11/122,0112,0511,9601,985-5.07%86,50053億4739万-7.97%-2.68
11/112,0082,0912,0012,091+2.75%55,00056億3294万-2.15%-2.82
11/101,9482,0561,9482,035+2.93%57,10054億8208万-3.69%-2.75
11/092,0072,0391,9351,977-3.8%57,60053億2584万-5.36%-2.67
11/061,9402,0861,9272,055+5.71%91,30055億3596万-0.58%-2.77
11/052,0202,0221,8821,944-4.8%112,50052億3694万-4.71%-2.62
11/042,0692,1442,0032,042-0.15%111,30055億94万+1.29%-2.76