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
03/31132136131131-1.5%60,60022億3301万-0.76%-1.62
03/30131138130133+0.76%123,20022億6710万+1.53%-1.65
03/291301331271320%60,20022億5005万+1.54%-1.63
03/28127132127132+1.54%40,80022億5005万+2.33%-1.63
03/251321321281300%85,50022億1596万+1.56%-1.61
03/24132132128130-0.76%87,20022億1596万+1.56%-1.61
03/23132136128131+0.77%86,70022億3301万+3.15%-1.62
03/22130133127130-1.52%129,40022億1596万+4%-1.61
03/18135136130132-2.22%100,90022億5005万+6.45%-1.63
03/17142142134135-4.26%128,20023億119万+9.76%-1.67
03/16144144139141+2.92%179,80024億347万+16.53%-1.74
03/15152152135137-6.8%390,00023億3528万+14.17%-1.69
03/14155175143147+15.75%2,980,70025億574万+23.53%-1.82
03/11131131119127-5.22%201,50021億6482万+7.63%-1.57
03/10135138131134-1.47%50,30022億8415万+13.56%-1.66
03/09136137130136-2.86%63,60023億1824万+15.25%-1.68
03/08146149135140-3.45%177,60023億8642万+18.64%-1.73
03/07127150126145+14.17%757,00024億7165万+23.93%-1.79
03/04124128121127+0.79%93,30021億6482万+8.55%-1.57
03/03123127120126+1.61%57,20021億4778万+7.69%-1.56
03/021251271211240%51,00021億1369万+5.98%-1.53
03/01121124117124+1.64%52,90021億1369万+6.9%-1.53
02/291241261201220%67,60020億7959万+5.17%-1.51
02/26128128119122-3.94%89,90020億7959万+5.17%-1.51
02/25117128115127+9.48%223,80021億6482万+9.48%-1.57
02/24108128108116+8.41%345,10019億7732万0%-1.44
02/23111112107107-1.83%17,90018億2391万-7.76%-1.32
02/22109112106109-2.68%33,40018億5800万-6.84%-1.35
02/19106114106112+3.7%38,90019億914万-5.08%-1.39
02/18107110107108+3.85%43,60018億4095万-9.24%-1.34
02/17105106103104-0.95%30,90017億7277万-14.05%-1.29
02/1610011098105+5%107,60017億8981万-13.93%-1.3
02/159810192100+9.89%88,30017億459万-19.35%-1.24
02/1295968691-13.33%261,90015億5117万-28.35%-1.13
02/1011111898105-5.41%123,90017億8981万-18.6%-1.3
02/09111114109111-5.93%67,70018億9209万-15.27%-1.37
02/08114121112118+0.85%41,70020億1141万-11.28%-1.46
02/05123123114117-6.4%69,70019億9437万-13.33%-1.45
02/04128130119125-2.34%76,20021億3073万-8.09%-1.55
02/03131133125128-2.29%96,10021億8187万-6.57%-1.58
02/02135136131131-0.76%54,90022億3301万-5.07%-1.62
02/01135137131132+1.54%82,50022億5005万-5.04%-1.63
01/29123131122130+5.69%94,00022億1596万-7.14%-1.61
01/281211251211230%67,30020億9664万-12.77%-1.52
01/27123124121123+1.65%68,20020億9664万-13.99%-1.52
01/26122127120121-0.82%62,80020億6255万-15.97%-1.5
01/25121128117122+4.27%82,40020億7959万-15.86%-1.51
01/22120124112117+4.46%124,90019億9437万-19.86%-1.45
01/21121126111112-9.68%170,10018億9347万-24.32%-1.37
01/20135135122124-4.62%91,00020億9634万-17.33%-1.52
01/19130137127130+1.56%91,10021億9778万-13.91%-1.59
01/18127129121128-5.88%136,70021億6396万-16.34%-1.57
01/15141143135136-3.55%164,10022億9921万-12.26%-1.67
01/14143143137141-4.08%73,80023億8374万-9.62%-1.73
01/13142148142147+4.26%43,50024億8518万-6.96%-1.8
01/12152152138141-8.44%131,70023億8374万-11.32%-1.73
01/08153155151154-1.28%47,90026億352万-4.35%-1.89
01/07152165150156+3.31%186,70026億3733万-3.7%-1.91
01/06158161151151-4.43%133,40025億5280万-7.36%-1.85
01/05158161152158+0.64%90,30026億7114万-3.66%-1.94
01/04159163155157-3.09%129,40026億5424万-4.85%-1.93
2015
12/30166178160162+3.18%492,20027億6143万-2.41%-2
12/29148159147157+5.37%140,30026億7620万-5.99%-1.94
12/28142154141149+2.76%121,40025億3983万-11.31%-1.84
12/25150152145145-2.68%276,20024億7165万-14.2%-1.79
12/24159162149149-6.29%350,70025億3983万-12.35%-1.84
12/22177178159159-2.45%395,20027億1029万-7.02%-1.97
12/21179197162163-4.68%1,365,50027億1577万-5.23%-1.97
12/18152194152171+14.77%2,808,90028億4906万-1.16%-2.07
12/17153155148149-0.67%185,50024億8251万-13.87%-1.8
12/16150153148150+2.04%164,70024億9918万-14.29%-1.81
12/15154157147147-6.37%307,70024億4919万-16.48%-1.78
12/14163164156157-4.85%207,60026億1580万-11.8%-1.9
12/11165170164165+0.61%131,80027億4909万-8.33%-1.99
12/10168168164164-2.96%149,70027億3243万-9.39%-1.98
12/09172174169169-1.74%69,20028億1574万-7.65%-2.04
12/08174177171172-2.27%85,80028億6572万-6.52%-2.08
12/07178178175176-0.56%66,10029億3237万-4.86%-2.13
12/04181181176177-2.75%113,20029億4903万-4.84%-2.14
12/03180184177182+0.55%77,10030億3233万-2.67%-2.2
12/02183184180181+0.56%65,80030億1567万-3.72%-2.19
12/01180187178180+1.12%76,90029億9901万-4.76%-2.17
11/30179182175178-1.11%93,40029億6569万-6.32%-2.15
11/27184185179180-3.23%91,40029億9901万-5.76%-2.17
11/26186188184186+1.09%60,40030億9898万-3.13%-2.25
11/251841881831840%79,00030億6566万-4.66%-2.22
11/24179190177184+5.14%181,20030億6566万-5.15%-2.22
11/20178181173175-1.13%139,70028億8510万-10.26%-2.09
11/19189190173177-3.8%273,90029億1807万-9.69%-2.12
11/18174206171184+8.24%749,70030億3347万-6.6%-2.2
11/17175178169170-2.86%97,60028億267万-14.14%-2.03
11/16183183174175-2.78%120,70028億8510万-12.5%-2.09
11/13185186180180-5.26%232,60029億6753万-10.89%-2.15
11/121901901861900%89,20031億3239万-6.86%-2.27
11/11190194187190+0.53%96,70031億3239万-7.32%-2.27
11/10191195188189-1.56%66,00031億1591万-8.25%-2.26
11/09192194190192-1.03%80,70031億6536万-6.8%-2.29
11/06196196191194-1.02%111,00031億9834万-6.28%-2.32
11/05199200193196-2.97%135,60032億3131万-5.31%-2.34
11/04202202199202+1%65,30033億3023万-2.42%-2.41