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
03/31896897888890-0.78%7,600157億2538万+3.61%36.191.9
03/308978978758970%33,100158億4906万+4.55%36.481.92
03/29890904890897-1.32%6,100158億4906万+4.55%36.481.92
03/28903910898909+0.11%29,100160億6109万+5.94%36.971.94
03/25910911895908+1.57%16,300160億4342万+5.95%36.921.94
03/24920920894894-2.19%14,400157億9605万+4.32%36.361.91
03/23888915883914+4.34%21,300161億4943万+6.53%37.171.95
03/22847876847876+3.42%16,100154億7801万+2.1%35.621.87
03/18836847821847+1.32%12,100149億6561万-1.4%34.441.81
03/17825850821836+1.33%13,900147億7125万-2.79%341.79
03/16837837824825-1.43%6,500145億7689万-4.62%33.551.76
03/15828860828837+1.21%57,600147億8892万-4.01%34.041.79
03/14830834824827+0.24%7,200146億1223万-6.02%33.631.77
03/11833833811825-0.96%10,700145億7689万-6.99%33.551.76
03/108338338288330%2,700147億1825万-6.82%33.871.78
03/09838838825833-0.83%3,200147億1825万-7.44%33.871.78
03/08836840832840+0.48%2,700148億4193万-7.69%34.161.79
03/07838848822836+1.21%23,400147億7125万-8.83%341.79
03/04824838795826+0.24%80,200145億9456万-10.7%33.591.76
03/03836846824824-1.44%8,400145億5922万-11.68%33.511.76
03/02848848830836+1.09%6,200147億7125万-11.35%341.79
03/01881881823827-6.24%9,900146億1223万-13.04%33.631.77
02/29881888880882+0.23%3,400155億8402万-8.32%35.871.88
02/26877884877880+0.34%600155億4869万-9.18%35.791.88
02/25880880864877+1.15%9,100154億9568万-9.77%35.661.87
02/24888888853867-3.13%4,500153億1899万-11.44%35.261.85
02/23898898893895-0.33%2,900158億1372万-9.41%36.41.91
02/22880898868898+0.45%2,800158億6673万-9.66%36.521.92
02/19900900890894-0.22%16,200157億9605万-10.87%36.361.91
02/18920927890896-1.54%5,300158億3139万-11.46%36.441.91
02/17925925906910-1.41%1,600160億7876万-11.13%37.011.94
02/16905932905923+2.1%2,600163億845万-10.82%37.531.97
02/15896916896904+3.91%5,100159億7274万-13.74%36.761.93
02/12889898868870-10.4%17,800153億7200万-18%35.381.86
02/109941,000970971-2.12%27,400171億5656万-9.84%39.492.07
02/091,0011,005990992-3.13%4,300175億2761万-8.99%40.342.12
02/081,0011,0271,0011,024+2.09%600180億9302万-7.08%41.642.19
02/051,0121,0151,0031,003+0.2%1,500177億2197万-9.96%40.792.14
02/041,0001,1289901,001-0.2%28,300176億8663万-11.18%40.712.14
02/031,0361,3101,0011,003-5.47%88,000177億2197万-11.94%40.792.14
02/021,0301,0771,0201,061+2.91%10,800187億4677万-7.74%43.152.27
02/011,0381,0501,0141,031-0.48%5,700182億1670万-10.89%41.932.2
01/291,0451,0451,0111,036+1.97%2,900183億505万-11.15%42.132.21
01/281,0601,0601,0011,016-4.78%3,100179億5167万-13.38%41.322.17
01/271,0711,0711,0451,067+1.14%700188億5278万-9.73%43.392.28
01/261,0781,0781,0531,055-3.39%1,400186億4076万-11.27%42.92.25
01/251,1001,1101,0351,092+2.34%8,100192億9451万-8.62%44.412.33
01/229561,1019561,067+12.2%22,700188億5278万-11.08%43.392.28
01/211,0301,045951951-10.28%11,300167億8645万-21.14%38.632.03
01/201,0711,0851,0501,060-0.93%6,100187億1045万-12.9%43.062.26
01/191,0441,0811,0441,070+1.9%800188億8696万-12.51%43.472.28
01/181,0051,0679841,050-6.67%10,700185億3393万-14.63%42.662.24
01/151,1521,1521,1161,125+0.27%2,200198億5778万-9.13%45.72.4
01/141,1991,1991,1201,122-6.5%17,200198億483万-9.81%45.582.39
01/131,1861,2431,1861,200+1.69%3,100211億8164万-4.08%48.752.56
01/121,2191,2191,1801,180-5.52%12,300208億2861万-6.13%47.942.52
01/081,2201,2731,2201,249+1.05%6,600220億4655万-1.11%50.742.66
01/071,2591,2991,2361,236-2.68%4,100218億1709万-2.29%50.212.64
01/061,2831,2881,2701,270-1.47%1,800224億1723万+0.24%51.592.71
01/051,2651,2891,2621,289+0.23%1,900227億5261万+1.74%52.372.75
01/041,3321,3321,2861,286-3.24%1,800226億9965万+1.58%52.242.74
2015
12/301,3061,3401,3061,329+0.68%12,900234億8205万+5.06%54.042.84
12/291,2741,3301,2741,320+1.54%8,700233億2303万+4.85%53.682.82
12/281,2791,3121,2661,300+1.72%13,600229億6965万+3.67%52.872.78
12/251,2751,2781,2101,278+3.06%19,600225億8094万+2.24%51.972.73
12/241,2481,2491,2201,240-0.8%14,900219億952万-0.56%50.432.65
12/221,2211,2501,2101,250+2.38%24,700220億8621万+0.4%50.832.67
12/211,2221,2411,2161,221-1.53%15,000215億7380万-1.69%49.652.61
12/181,2401,2461,2171,2400%7,100219億952万-0.08%50.432.65
12/171,2201,2471,2161,240+1.64%28,800219億952万+0.08%50.432.65
12/161,2121,2201,2021,220+1.5%8,800215億5614万-1.37%49.612.61
12/151,2001,2151,1911,202-0.66%7,300212億3809万-3.22%48.882.57
12/141,2051,2301,2001,210-2.02%6,900213億7945万-3.12%49.212.58
12/111,2361,2371,2201,235+1.23%8,100218億2117万-1.59%50.222.64
12/101,2151,2381,2151,220-1.53%4,700215億5614万-3.25%49.612.61
12/091,2491,2591,2351,239-1.67%4,000218億9185万-2.21%50.382.65
12/081,2801,2801,2601,260-1.02%7,700222億6289万-1.02%51.242.69
12/071,2771,2891,2621,273-2.08%8,200224億9259万-0.47%51.772.72
12/041,3241,3241,2901,300-2.11%3,700229億6965万+1.33%52.872.78
12/031,3041,3281,3041,328-0.15%6,700234億6438万+3.27%542.84
12/021,2881,3351,2881,330+1.84%17,400234億9972万+3.18%54.092.84
12/011,2741,3091,2731,306+0.85%13,300230億7567万+1.16%53.112.79
11/301,2701,2951,2621,295+1.97%12,300228億8131万0%52.662.77
11/271,2611,2761,2601,270+0.79%6,800224億3958万-2.23%51.652.71
11/261,2551,2601,2371,260+0.8%9,400222億6289万-3.3%51.242.69
11/251,2081,2541,2081,250+4.6%16,200220億8621万-4.43%50.832.67
11/241,1961,2061,1941,195+0.08%5,600211億1441万-8.92%48.62.55
11/201,1981,2051,1941,1940%9,200210億9674万-9.41%48.562.55
11/191,2071,2071,1931,194-0.83%4,500210億9674万-9.82%48.562.55
11/181,1901,2041,1851,204+1.18%9,200212億7343万-9.41%48.962.57
11/171,1841,1901,1841,190+0.68%3,800210億2607万-10.86%48.392.54
11/161,1851,1881,1801,182-0.25%33,300208億8472万-11.86%48.072.52
11/131,1861,1951,1801,1850%10,200209億3772万-12.03%48.192.53
11/121,1901,2001,1751,185-0.92%27,300209億3772万-12.35%48.192.53
11/111,1751,2251,1751,196-11.73%57,200211億3208万-11.86%48.642.55
11/101,3501,3651,3501,355-1.45%5,000239億4145万-0.51%55.12.89
11/091,3601,3751,3451,375+0.81%5,300242億9483万+1.1%55.922.94
11/061,3651,3691,3571,364-0.37%3,400241億47万+0.59%55.472.91
11/051,3771,3991,3651,369-1.3%2,300241億8881万+1.18%55.672.92
11/041,3901,4071,3741,387+0.14%15,700245億685万+2.82%56.42.96