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
03/31492492492492-0.61%90055億6944万-1.8%6.010.31
03/304924954924950%70056億340万-1.39%6.050.32
03/29498498495495-1.2%40056億340万-1.39%6.050.32
03/28500504500501-0.6%2,10056億7132万-0.2%6.120.32
03/25503505503504+0.2%2,30057億528万+0.2%6.160.32
03/24498503498503+1%2,80056億9396万0%6.140.32
03/23500501497498-0.4%5,20056億3736万-0.8%6.080.32
03/22500502495500+1.63%4,70056億6000万-0.6%6.110.32
03/18497497489492-1.2%7,20055億6944万-2.19%6.010.31
03/17506506498498-0.8%7,10056億3736万-0.99%6.080.32
03/16502504500502+0.2%11,00056億8264万-0.2%6.130.32
03/15500506500501-0.99%12,50056億7132万-0.6%6.120.32
03/14508508501506-0.78%10,30057億2792万+0.4%6.180.32
03/11515518509510+0.2%5,40057億7320万+0.99%6.230.33
03/10512513508509+0.59%1,00057億6188万+0.79%6.220.33
03/09503507503506+0.6%40057億2792万0%6.180.32
03/08510510503503-0.4%1,40056億9396万-0.79%6.140.32
03/075105105055050%50057億1660万-0.59%6.170.32
03/04501506501505+1%2,80057億1660万-0.59%6.170.32
03/03503504500500-0.6%5,00056億6000万-1.77%6.110.32
03/02501505500503+0.6%11,90056億9396万-1.37%6.140.32
03/015015014955000%3,00056億6000万-2.15%6.110.32
02/29510510500500-0.2%19,80056億6000万-2.15%6.110.32
02/265045045015010%1,10056億7132万-1.96%6.120.32
02/25507507494501-0.99%7,10056億7132万-1.96%6.120.32
02/24499506499506+1%1,20057億2792万-0.78%6.180.32
02/23504504500501-0.79%5,20056億7132万-1.76%6.120.32
02/22508509498505-0.59%3,30057億1660万-0.98%6.170.32
02/19500508500508-0.2%60057億5056万-0.39%6.20.32
02/18501510501509+3.46%1,70057億6188万-0.39%6.220.33
02/17493500492492-1.8%3,80055億6944万-3.72%6.010.31
02/16507507491501+0.2%6,50056億7132万-2.15%6.120.32
02/155035044815000%22,50056億6000万-2.53%6.110.32
02/12450500450500-1.96%14,20056億6000万-2.53%6.110.32
02/10504513495510+0.39%9,90057億7320万-0.97%6.230.33
02/09508510500508-1.17%16,90057億5056万-1.55%6.20.32
02/08523524514514-1.72%1,40058億1848万-0.58%6.280.33
02/05519523503523+0.77%3,70059億2036万+0.77%6.390.33
02/04518519509519-1.14%80058億7508万-0.19%6.340.33
02/035255255065250%4,10059億4300万+0.77%6.410.34
02/02528528513525-0.57%3,30059億4300万+0.57%6.410.34
02/01527529527528+0.76%2,90059億7696万+0.96%6.450.34
01/29523527523524+0.77%90059億3168万+0.19%6.40.33
01/28526526518520-0.95%3,40058億8640万-0.76%6.350.33
01/27519525519525+1.16%40059億4300万0%6.410.34
01/26517519517519+0.58%40058億7508万-1.33%6.340.33
01/25524524516516+3.2%2,90058億4112万-2.09%6.30.33
01/22493517493500+1.63%5,80056億6000万-5.12%6.110.32
01/214915134864920%14,00055億6944万-6.82%6.010.31
01/20520520491492-2.38%11,30055億6944万-7.17%6.010.31
01/19502505500504+0.6%3,50057億528万-5.26%6.160.32
01/18503504500501-0.79%11,50056億7132万-6.18%6.120.32
01/15517518504505-1.94%9,50057億1660万-5.61%6.170.32
01/14521521507515-1.53%2,50058億2980万-4.1%6.290.33
01/13520527518523+1.36%6,60059億2036万-2.79%6.390.33
01/125165275135160%6,80058億4112万-4.09%6.30.33
01/08518520513516-0.19%4,20058億4112万-4.27%6.30.33
01/07528529517517-2.08%12,60058億5244万-4.26%6.310.33
01/06544544528528-1.12%7,40059億7696万-2.22%6.450.34
01/05539550519534-2.55%3,60060億4488万-1.11%6.520.34
01/04547550547548-0.36%3,30062億336万+1.29%6.690.35
2015
12/305505555475500%6,40062億2600万+1.66%6.720.35
12/29548555542550+0.36%4,10062億2600万+1.48%6.720.35
12/285485505455480%5,10062億336万+1.11%6.690.35
12/25555555524548+0.37%16,00062億336万+1.11%6.690.35
12/24550550542546+0.37%14,80061億8072万+0.92%6.670.35
12/22545547544544-0.18%3,50061億5808万+0.55%6.640.35
12/21542547538545+0.55%4,70061億6940万+0.93%6.660.35
12/18553553541542-1.09%16,50061億3544万+0.37%6.620.35
12/17536550536548+2.43%17,90062億336万+1.67%6.690.35
12/16535536533535-0.19%2,00060億5620万-0.56%6.530.34
12/15527539526536+1.52%6,40060億6752万-0.19%6.550.34
12/14533533515528-1.68%14,50059億7696万-1.49%6.450.34
12/115375435375370%7,60060億7884万+0.37%6.560.34
12/10544545536537-1.29%5,80060億7884万+0.75%6.560.34
12/095395495365440%11,30061億5808万+2.45%6.640.35
12/08544550542544+0.74%8,10061億5808万+3.03%6.640.35
12/07540540537540+1.12%5,50061億1280万+2.47%6.590.35
12/04541541531534-1.11%21,50060億4488万+1.71%6.520.34
12/03538543535540+0.75%10,60061億1280万+3.25%6.590.35
12/02532538531536+0.19%21,70060億6752万+2.88%6.550.34
12/01531540530535+0.38%23,40060億5620万+2.88%6.530.34
11/30528540528533+0.95%14,70060億3356万+2.9%6.510.34
11/27552552527528-4%11,80059億7696万+2.33%6.450.34
11/26553555549550-1.26%7,20062億2600万+7%6.720.35
11/25556557549557+0.36%13,80063億524万+8.79%6.80.36
11/24547556543555+0.91%23,70062億8260万+9.04%6.780.35
11/20552552538550+0.36%12,60062億2600万+8.7%6.720.35
11/19541558537548+2.05%47,70062億336万+8.95%6.690.35
11/18540544533537-0.19%11,10060億7884万+7.19%6.560.34
11/17530541527538+1.13%9,10060億9016万+7.82%6.570.34
11/165385405285320%10,00060億2224万+7.04%6.50.34
11/13519532519532+2.5%14,80060億2224万+7.26%6.50.34
11/12520522518519+0.39%16,60058億7508万+5.06%6.340.33
11/11519520515517+0.39%5,30058億5244万+4.87%6.310.33
11/105155165155150%4,40058億2980万+4.89%6.290.33
11/09515523513515+4.67%43,30058億2980万+5.1%6.290.33
11/06489496484492+1.44%6,40055億6944万+0.61%6.010.31
11/05494499478485-1.02%17,80054億9020万-0.82%5.920.31
11/044904904904900%80055億4680万+0.2%5.980.31