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
03/31330330318318-1.55%26,00026億760万-2.45%34.480.58
03/303203233203230%13,40026億4860万-0.92%35.020.59
03/29325326320323-1.82%10,90026億4860万-0.62%35.020.59
03/28329330326329+0.61%2,10026億9780万+1.54%35.670.6
03/25325330325327+0.31%4,20026億8140万+0.93%35.450.6
03/24326329326326-0.31%4,50026億7320万+0.93%35.340.6
03/23326331326327+0.31%7,60026億8140万+1.87%35.450.6
03/223263283243260%13,10026億7320万+1.88%35.340.6
03/18332332326326-0.91%3,00026億7320万+2.19%35.340.6
03/17328332327329+0.3%6,30026億9780万+3.79%35.670.6
03/16332333326328-1.5%14,90026億8960万+4.13%35.560.6
03/15332333328333+0.3%14,10027億3060万+6.05%36.10.61
03/14340340331332-0.3%10,90027億2240万+5.73%35.990.61
03/11331337326333+0.6%13,70027億3060万+6.39%36.10.61
03/10326337326331+1.53%16,60027億1420万+5.75%35.890.61
03/09323327320326+0.62%8,80026億7320万+3.82%35.340.6
03/083233243213240%4,40026億5680万+3.18%35.130.6
03/07322330320324+1.25%6,60026億5680万+2.86%35.130.6
03/04324325319320-0.62%8,60026億2400万+1.27%34.690.59
03/03320322319322+0.31%4,50026億4040万+1.58%34.910.59
03/02330330316321-0.31%13,70026億3220万+0.94%34.80.59
03/01325335305322-0.62%28,30026億4040万+0.94%34.910.59
02/29315327314324+3.51%25,60026億5680万+1.57%35.130.6
02/26325330313313-6.01%86,40025億6660万-2.19%33.930.57
02/25396396331333+5.38%822,00027億3060万+3.74%36.10.61
02/24309316305316+2.6%3,00025億9120万-1.56%34.260.58
02/23318318305308-0.65%4,70025億2560万-4.35%33.390.57
02/22313316305310+0.32%4,70025億4200万-4.02%33.610.57
02/19301309299309+3%1,70025億3380万-4.92%33.50.57
02/18293301293300+2.39%3,60024億6000万-8.26%32.520.55
02/17288298288293+0.34%24,20024億260万-10.94%31.770.54
02/16295300292292-1.02%6,40023億9440万-12.05%31.660.54
02/15280300280295+7.27%12,60024億1900万-11.94%31.980.54
02/12274279274275-5.17%5,60022億5500万-18.88%29.810.51
02/10303303287290-5.23%13,70023億7800万-15.7%31.440.53
02/09321321299306-5.26%11,20025億920万-12.07%33.180.56
02/08321327321323-0.92%2,40026億4860万-7.98%35.020.59
02/05331338312326-1.51%12,20026億7320万-7.65%35.340.6
02/04339340331331-1.19%4,20027億1420万-6.76%35.890.61
02/03342345335335-4.29%7,30027億4700万-5.9%36.320.62
02/02350350350350+1.45%1,70028億7000万-1.96%37.950.64
02/01342345342345+0.88%2,10028億2900万-3.63%37.40.63
01/29337346330342+0.29%22,00028億440万-4.74%37.080.63
01/28346346341341-2.01%2,10027億9620万-5.28%36.970.63
01/27346349343348+2.96%3,80028億5360万-3.87%37.730.64
01/26346346336338-0.88%7,40027億7160万-6.63%36.640.62
01/25340343335341+0.89%10,30027億9620万-6.32%36.970.63
01/22329338328338+3.05%11,00027億7160万-7.4%36.640.62
01/21330339324328-1.5%10,40026億8960万-10.38%35.560.6
01/20343345330333-2.35%17,60027億3060万-9.51%36.10.61
01/19343346338341-0.58%7,80027億9620万-7.59%36.970.63
01/18341350335343-2.56%16,70028億1260万-7.05%37.190.63
01/15364364352352-2.49%31,50028億8640万-4.86%38.160.65
01/14364367355361-1.63%14,00029億6020万-2.43%39.140.66
01/13356367356367+1.66%10,50030億940万-0.54%39.790.67
01/12371374351361-4.24%34,20029億6020万-2.17%39.140.66
01/08384384367377-2.84%25,60030億9140万+2.17%40.870.69
01/07392399388388-3%11,20031億8160万+5.43%42.070.71
01/06395400384400+2.04%74,10032億8000万+9.29%43.370.73
01/05372392369392+5.38%111,90032億1440万+7.99%42.50.72
01/04372373367372+0.27%17,70030億5040万+3.05%40.330.68
2015
12/30365371361371+0.82%39,10030億4220万+3.06%40.220.68
12/29368373364368-1.08%16,10030億1760万+2.79%39.90.68
12/28367373360372+1.92%12,60030億5040万+4.2%40.330.68
12/25373373361365-1.08%25,40029億9300万+2.53%39.570.67
12/24370374364369-0.81%17,10030億2580万+3.94%40.010.68
12/22376377369372+0.81%20,80030億5040万+5.08%40.330.68
12/21374375369369-0.81%10,90030億2580万+4.83%40.010.68
12/18373374367372+0.27%8,10030億5040万+5.98%40.330.68
12/17369378364371+0.54%56,50030億4220万+6%40.220.68
12/16368370360369+0.27%26,90030億2580万+5.73%40.010.68
12/15373373364368-0.27%20,90030億1760万+6.05%39.90.68
12/14366369356369+0.54%17,90030億2580万+6.65%40.010.68
12/11363367360367+2.23%20,50030億940万+6.38%39.790.67
12/10356374354359+0.28%45,20029億4380万+4.36%38.920.66
12/09355358353358+0.85%6,40029億3560万+4.07%38.810.66
12/08358358354355+0.28%11,40029億1100万+3.5%38.490.65
12/07353360351354+0.57%14,20029億280万+3.21%38.380.65
12/04354356348352-0.28%11,90028億8640万+2.62%38.160.65
12/03352359352353-0.56%7,00028億9460万+2.32%38.270.65
12/02353360349355+1.72%16,80029億1100万+2.6%38.490.65
12/01344366344349+2.35%79,80028億6180万+0.87%37.840.64
11/30342344340341-0.29%7,40027億9620万-1.73%36.970.63
11/27340342334342+0.59%10,50028億440万-1.72%37.080.63
11/26341343339340+0.89%3,40027億8800万-2.86%36.860.62
11/25338340333337+0.3%20,10027億6340万-3.99%36.540.62
11/243363383343360%8,00027億5520万-4.82%36.430.62
11/20337337333336-0.3%7,50027億5520万-5.35%36.430.62
11/19340340332337-1.17%24,10027億6340万-5.6%36.540.62
11/18339341335341+0.89%4,70027億9620万-4.75%36.970.63
11/17335344332338+0.9%13,20027億7160万-5.59%36.640.62
11/16334340334335-1.18%17,20027億4700万-6.69%36.320.62
11/13349350338339-0.59%29,90027億7980万-5.57%36.750.62
11/12344344340341-0.58%11,30027億9620万-5.28%36.970.63
11/11342343338343+1.18%14,70028億1260万-4.72%37.190.63
11/10344344337339-1.17%11,70027億7980万-6.09%36.750.62
11/09341346334343+0.29%138,00028億1260万-4.99%37.190.63
11/06337343335342+0.29%21,50028億440万-5.52%37.080.63
11/05345347340341-1.73%35,50027億9620万-5.8%36.970.63
11/04352352345347+0.29%14,00028億4540万-4.14%37.620.64