株価チャート

2015/08/26~2016/03/31

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
03/31534534521521-2.43%20025億4456万+0.19%14.480.52
03/30534534534534+3.69%80026億805万+2.69%14.850.53
03/29535535515515-2.65%1,00025億1526万-0.77%14.320.51
03/28529529529529+1.34%40025億8363万+1.93%14.710.53
03/24522522522522+1.36%10025億4944万+0.77%14.510.52
03/16515515515515-2.83%20025億1526万-0.58%14.320.51
03/155305305305300%10025億8852万+2.12%14.730.53
03/145305305305300%10025億8852万+2.32%14.730.53
03/11530530530530+2.71%3,20025億8852万+2.32%14.730.53
03/10536536516516-3.55%80025億2014万-0.19%14.350.51
03/09535535526535+1.71%70026億1294万+3.48%14.870.53
03/08526526526526-1.68%50025億6898万+1.94%14.620.52
03/07535535535535+3.08%40026億1294万+3.68%14.870.53
03/01551552519519-1.14%1,00025億3479万+0.58%14.430.52
02/29525525525525+0.96%40025億6410万+1.74%14.60.52
02/26520520520520+1.96%40025億3968万+0.58%14.460.52
02/25511511510510+0.59%20024億9084万-1.35%14.180.51
02/245075075075070%10024億7618万-1.93%14.10.5
02/22507507507507-0.59%10024億7618万-2.12%14.10.5
02/15517517507510+0.59%90024億9084万-1.73%14.180.51
02/12516517507507-1.93%60024億7618万-2.31%14.10.5
02/10516517516517+0.19%40025億2502万-0.58%14.370.51
02/095165165165160%30025億2014万-0.77%14.350.51
02/08515516515516+1.18%40025億2014万-0.96%14.350.51
02/055105105105100%20024億9084万-2.11%14.180.51
02/04510510510510+0.79%10024億9084万-2.3%14.180.51
02/03520520500506-1.75%2,50024億7130万-3.25%14.070.5
02/01524524515515-1.72%40025億1526万-1.53%14.320.51
01/28524524524524+1.16%50025億5921万0%14.570.52
01/27524524518518-1.15%60025億2991万-1.15%14.40.52
01/26524524524524+2.75%40025億5921万0%14.570.52
01/21510510510510-3.04%20024億9084万-2.67%14.180.51
01/14526526526526+0.19%70025億6898万+0.19%14.620.52
01/13525525525525+1.94%50025億6410万+0.19%14.60.52
01/12515515515515+0.59%50025億1526万-1.72%14.320.51
01/08526526507512-2.48%1,40025億60万-2.29%14.230.51
01/07528528525525-0.57%40025億6410万+0.19%14.60.52
01/045285285285280%40025億7875万+0.76%14.680.53
2015
12/305285285285280%1,00025億7875万+0.76%14.680.53
12/295285285285280%80025億7875万+0.96%14.680.53
12/28528528528528+2.92%80025億7875万+0.76%14.680.53
12/25527527504513-1.72%1,60025億549万-2.1%14.260.51
12/22522522522522-1.51%10025億4944万-0.38%14.510.52
12/21530530530530+0.19%70025億8852万+1.15%14.730.53
12/18529529529529-0.19%30025億8363万+0.95%14.710.53
12/17530530530530+1.92%1,30025億8852万+1.15%14.730.53
12/16530530520520-1.7%1,10025億3968万-0.57%14.460.52
12/15530530529529+0.57%1,10025億8363万+0.95%14.710.53
12/14527527526526-0.19%80025億6898万+0.57%14.620.52
12/11527527512527-0.38%2,20025億7386万+0.96%14.650.52
12/10530530515529+1.73%1,00025億8363万+1.34%14.710.53
12/09530530520520-1.89%40025億3968万-0.38%14.460.52
12/08530530530530+0.38%30025億8852万+1.53%14.730.53
12/07528528528528+1.54%30025億7875万+1.15%14.680.53
12/03520520520520-1.7%10025億3968万-0.38%14.460.52
12/01529529529529+1.73%40025億8363万+1.34%14.710.53
11/30520520520520+0.58%40025億3968万-0.19%14.460.52
11/275175175175170%40025億2502万-0.58%14.370.51
11/26524524511517-0.58%1,60025億2502万-0.58%14.370.51
11/25520520520520+1.17%30025億3968万+0.19%14.460.52
11/19524524514514-1.91%1,20025億1037万-0.77%14.290.51
11/165245245245240%20025億5921万+1.16%14.570.52
11/13524524524524+2.34%60025億5921万+1.55%14.570.52
11/12533533512512-4.12%60025億60万-0.78%14.230.51
11/11534534534534+1.91%30026億805万+3.69%14.850.53
11/105265265245240%50025億5921万+1.95%14.570.52
11/09524524524524+1.95%40025億5921万+2.14%14.570.52
11/05518518514514-2.47%20025億1037万+0.19%14.290.51
11/04527527527527-0.38%10025億7386万+2.73%14.650.52
11/02529529529529+0.19%20025億8363万+3.52%14.710.53
10/28528528528528+0.57%50025億7875万+3.53%14.680.53
10/27525525525525+0.96%40025億6410万+3.14%14.60.52
10/26520520520520+3.38%30025億3968万+2.36%14.460.52
10/19510510503503-4.01%60024億5665万-0.98%13.980.5
10/14524524524524+0.77%60025億5921万+3.15%14.570.52
10/13516520516520+0.97%90025億3968万+2.36%14.460.52
10/09527527515515-2.46%90025億1526万+1.78%14.320.51
10/08530530522528-2.22%60025億7875万+4.55%14.680.53
10/07520540510540+5.88%2,90026億3736万+6.93%15.010.54
10/06517578510510+1.8%4,30024億9084万+1.39%14.180.51
10/02509509501501-1.57%20024億4688万-0.6%13.930.5
10/015095095095090%30024億8595万+0.99%14.150.51
09/30509509509509+0.99%60024億8595万+0.99%14.150.51
09/29504504504504+0.8%40024億6153万0%14.010.5
09/28513513500500+1.01%90024億4200万-0.79%13.90.5
09/17495495495495+2.06%10024億1758万-1.98%13.760.49
09/15499499485485-4.72%1,40023億6874万-4.15%13.480.48
09/145095095095090%10024億8595万+0.2%14.150.51
09/11509509509509+1.19%80024億8595万0%14.150.51
09/10503503503503+0.2%30024億5665万-1.18%13.980.5
09/09510510502502-1.38%70024億5176万-1.57%13.960.5
09/085095095095090%30024億8595万-0.39%14.150.51
09/07502509502509+3.04%40024億8595万-0.59%14.150.51
09/04493494493494-0.6%20024億1269万-3.52%13.730.49
09/02492497492497-2.93%2,10024億2734万-3.12%13.820.49
09/01512512512512+1.99%20025億60万-0.39%14.230.51
08/31512512502502-1.95%30024億5176万-2.33%13.960.5
08/28512512512512+0.39%50025億60万-0.39%14.230.51
08/27510510510510+0.99%50024億9084万-0.58%14.180.51
08/26505505505505+3.06%40024億6642万-1.56%14.040.5