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
20181/1, 株式分割 1→2
2016
03/31377381368380+1.07%292,600392億3362万+1.74%37.6210.4
03/30381387371376-2.59%449,400388億2009万+1.76%37.2210.29
03/29383387376386+0.78%270,200398億5391万+5.62%38.2110.56
03/28396397380383-3.65%313,800395億4376万+5.66%37.9110.48
03/25390399378397+2.45%491,200410億4281万+11.2%39.3510.88
03/24390391385388-0.64%223,800400億6068万+10.09%38.4110.61
03/23393395385390+0.91%298,600403億1913万+12.07%38.6610.68
03/22382394382387+0.91%319,400399億5729万+12.68%38.3110.59
03/18363387363383+3.93%495,000395億9545万+12.98%37.9610.49
03/17388390366369-4.16%536,600380億9641万+10.66%36.5310.09
03/16399400382385-2.9%510,200397億5053万+17.23%38.1110.53
03/15398403393396-0.25%496,800409億3943万+22.22%39.2510.85
03/14393400391397+2.98%638,600410億4281万+24.06%39.3510.88
03/11380397378386+1.05%529,000398億5391万+21.99%38.2110.56
03/10379384374382+0.66%309,000394億4038万+22.28%37.8110.45
03/09367387361379+2.43%564,400391億8192万+22.65%37.5710.38
03/08371372358370+0.14%407,000382億5148万+20.92%36.6710.14
03/07368373363370+0.54%241,200381億9979万+21.95%36.6210.12
03/04361371352368+1.8%470,200379億9303万+22.5%36.4310.07
03/03368369357361-1.23%358,800373億2104万+21.55%35.789.89
03/02363372352366+0.83%828,200377億8626万+24.32%36.2310.01
03/01329370323363+11.03%1,647,800374億7612万+25%35.939.93
02/29326335319327-0.46%387,800337億5435万+13.76%32.368.94
02/26313331310328+5.3%767,400339億942万+15.09%32.518.99
02/25288319285312+10.07%925,000322億361万+10.07%30.888.53
02/24281292280283-1.05%383,800292億5721万+0.71%28.057.75
02/23291296283286-1.55%251,200295億6736万+1.78%28.357.83
02/22269294269291+7.39%357,200300億3258万+3.75%28.797.96
02/19275275265271-1.81%154,600279億6493万-3.39%26.817.41
02/18280281273276+1.47%134,200284億8185万-1.96%27.317.55
02/17281290266272-3.04%275,400280億6832万-3.72%26.917.44
02/16270289270280+4.09%431,600289億4707万-1.06%27.757.67
02/15267272250269+15.7%472,800278億986万-5.28%26.667.37
02/12242251233233-10.75%521,400240億3640万-18.71%23.056.37
02/10284286257261-6.96%292,800269億3111万-9.86%25.827.14
02/09291292277280-5.25%341,800289億4707万-4.11%27.757.67
02/08286298281296+1.72%199,600305億4949万+0.51%29.298.09
02/05299300289291-2.84%277,800300億3258万-1.86%28.797.96
02/04296303292299+1.01%365,000309億1133万+0.67%29.648.19
02/03297305290296-2.95%302,600306億119万-1%29.348.11
02/02308312305305-0.81%303,400315億3163万+1.67%30.238.35
02/01306309300308+5.49%296,400317億9008万+2.5%30.488.42
01/29288298281292+1.57%236,600301億3596万-3.16%28.897.99
01/28285296285287+0.53%232,000296億7074万-4.97%28.457.86
01/27287288283286+3.07%214,800295億1567万-6.39%28.37.82
01/26276285276277-2.81%157,600286億3692万-9.77%27.467.59
01/25279286276285+2.7%282,000294億6398万-8.06%28.257.81
01/22265279261278+8.61%261,000286億8861万-11.06%27.517.6
01/21265276253256-4.84%379,400264億1420万-19.15%25.337
01/20290290268269-5.62%326,800277億5817万-16.36%26.617.36
01/19271288271285+4.21%228,200294億1229万-12.46%28.27.79
01/18264277263273-3.19%385,800282億2339万-17.02%27.067.48
01/15291308278282-3.92%340,800291億5383万-15.82%27.957.72
01/14291295281294-2.17%281,200303億4273万-13.68%29.098.04
01/13297303294300+2.74%393,000310億1472万-12.79%29.748.22
01/12307308284292-7.3%516,400301億8766万-15.85%28.948
01/08310324307315+1.12%187,600325億6545万-10.26%31.228.63
01/07321325312312-2.81%214,600322億361万-12.01%30.888.53
01/06327331318321-1.69%175,000331億3405万-10.22%31.778.78
01/05332335321326-3.12%237,600337億266万-9.19%32.318.93
01/04335346330337+1.2%284,000347億8817万-6.79%33.359.22
2015
12/30337342330333-0.75%216,400343億7464万-8.15%32.969.11
12/293333393303350%296,000346億3310万-7.97%33.219.18
12/28312339312335+7.37%429,400346億3310万-8.22%33.219.18
12/253053243053120%621,800322億5530万-14.75%30.938.55
12/24328333312312-5.02%515,600322億5530万-15.22%30.938.55
12/22338340329329-2.23%233,400339億6111万-11.22%32.569
12/21333339328336-0.88%382,200347億3648万-9.19%33.39.2
12/18344354335339-2.73%499,800350億4663万-8.38%33.69.29
12/17350352346349+0.87%261,000360億2876万-5.81%34.549.55
12/16354359343346+0.14%477,400357億1861万-6.37%34.259.46
12/15373376339345-7.26%728,000356億6692万-6.5%34.29.45
12/14370379370372-3.75%423,800384億5825万+1.09%36.8710.19
12/11375387372387+4.74%360,000399億5729万+5.6%38.3110.59
12/10383383369369-5.38%494,200381億4810万+1.37%36.5810.11
12/09407407386390-5.34%600,000403億1913万+7.44%38.6610.68
12/08400416397412+3.13%985,400425億9354万+14.13%40.8411.29
12/07396402395400+2.3%574,400413億126万+11.59%39.610.94
12/04380396379391+0.77%556,600403億7082万+9.69%38.7110.7
12/03390391381388-1.27%307,600400億6068万+9.77%38.4110.61
12/02384395384393+1.95%665,200405億7759万+11.82%38.910.75
12/01384389379385+0.39%371,200398億222万+10.32%38.1610.55
11/30370388370384+4.07%612,600396億4715万+10.84%38.0110.51
11/27375376366369-1.86%218,600380億9641万+7.12%36.5310.09
11/26374380373376+0.81%336,400388億2009万+10.12%37.2210.29
11/25368373363373+1.22%235,800385億994万+9.88%36.9210.2
11/24367382365368-1.34%552,800380億4472万+9.52%36.4810.08
11/20357377340373+4.19%951,400385億6163万+11.68%36.9710.22
11/19365367352358-1.24%551,600370億1089万+8.16%35.499.81
11/18358366350363+3.42%857,800374億7612万+10.18%35.939.93
11/17359368347351-0.28%899,600362億3553万+7.19%34.749.6
11/16319358319352+9.5%1,424,400363億3891万+7.82%34.849.63
11/13326331319321-4.32%393,000331億8575万-0.93%31.828.79
11/12336337332336-0.3%114,800346億8479万+3.87%33.259.19
11/11335341333337-0.59%221,400347億8817万+4.5%33.359.22
11/10326342326339+3.68%297,600349億9494万+5.45%33.559.27
11/09328335326327-0.46%182,600337億5435万+2.35%32.368.94
11/06328332323328-0.15%163,000339億942万+3.47%32.518.99
11/053293313193290%412,200339億6111万+4.29%32.569
11/04340345323329-3.52%447,400339億6111万+5.29%32.569