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
03/312,0802,0812,0452,045-2.2%13,900297億2635万-4.22%24.333.88
03/302,0652,0952,0652,091+0.38%12,000303億9501万-2.2%24.883.97
03/292,1202,1202,0682,083-2.75%68,400302億7872万-2.66%24.783.95
03/282,1212,1452,1212,142+0.99%135,800311億3635万-0.09%25.484.06
03/252,1212,1282,1202,121-0.42%23,700308億3109万-1.03%25.234.02
03/242,1492,1512,1302,130-1.3%15,900309億6192万-0.65%25.344.04
03/232,1502,1672,1472,158-0.05%33,900313億6893万+0.61%25.674.09
03/222,1402,1692,1352,159+0.89%27,900308億5775万+0.75%25.254.03
03/182,1462,1492,1232,140-0.65%22,600305億8619万-0.19%25.033.99
03/172,1502,1582,1462,154+0.14%12,300307億8628万+0.61%25.194.02
03/162,1502,1652,1502,151-0.74%10,800307億4341万+0.47%25.164.01
03/152,1512,1712,1452,167-0.09%11,500309億7209万+0.88%25.344.04
03/142,1542,1702,1482,169+0.98%11,300310億67万+0.56%25.374.05
03/112,1152,1482,1132,148+0.85%11,100307億53万-0.74%25.124.01
03/102,1122,1412,1122,130+0.52%9,500304億4326万-1.93%24.913.97
03/092,1202,1222,1122,119-0.52%7,600302億8604万-2.89%24.783.95
03/082,1272,1382,1212,130-0.42%10,100304億4326万-2.87%24.913.97
03/072,1252,1472,1252,139+0.05%7,900305億7189万-2.91%25.023.99
03/042,1302,1502,1222,138-0.83%12,500305億5760万-3.3%25.013.99
03/032,1252,1562,1252,156+0.98%8,000308億1487万-2.8%25.224.02
03/022,1502,1522,1352,135-0.42%12,600305億1472万-4%24.973.98
03/012,1272,1472,1222,144+0.66%7,600306億4336万-3.81%25.084
02/292,1752,1952,1302,130-1.34%11,000304億4326万-4.66%24.913.97
02/262,1472,1702,1452,159+1.22%5,600308億5775万-3.44%25.254.03
02/252,1382,1702,1332,133-0.09%9,700304億8614万-4.52%24.953.98
02/242,1662,1802,1302,135-0.28%9,400305億1472万-4.47%24.973.98
02/232,1702,1782,1402,141-1.02%3,600306億48万-4.33%25.043.99
02/222,1162,1652,1162,163+2.22%5,200309億1492万-3.39%25.34.03
02/192,1452,1482,1112,116-1.35%6,300302億4316万-5.58%24.753.95
02/182,1852,1852,1412,145-0.46%13,000306億5765万-4.41%25.094
02/172,1522,1792,1322,155+1.6%10,100308億58万-4.14%25.24.02
02/162,1992,2332,1212,121-2.75%13,400303億1463万-5.69%24.813.96
02/152,1502,1952,1202,181+5.31%9,000311億7218万-3.24%25.514.07
02/122,1212,1452,0712,071-3.72%21,900296億-8.24%24.223.86
02/102,3312,3322,1312,151-7.64%21,400307億4341万-5.08%25.164.01
02/092,3282,3772,3252,329-2.43%7,800332億8749万+2.46%27.244.34
02/082,3442,3902,3242,387+1.75%6,900341億1646万+5.06%27.924.45
02/052,3352,3462,3122,346-0.26%4,800335億3047万+3.3%27.444.38
02/042,3182,3632,3182,352-0.51%6,100336億1622万+3.52%27.514.39
02/032,3962,3962,3552,364-1.87%4,300337億8773万+4.14%27.654.41
02/022,3822,4242,3752,409+1.13%9,200344億3090万+6.31%28.184.49
02/012,3332,3822,3332,382+1.84%9,300340億4500万+5.31%27.864.44
01/292,3082,3432,3012,339+1.39%5,200334億3042万+3.54%27.364.36
01/282,3022,3222,2922,307+0.39%6,500329億7305万+2.22%26.984.3
01/272,2642,2982,2642,298+1.82%5,100328億4442万+1.68%26.884.29
01/262,2752,2752,2342,257-0.83%5,300322億5842万-0.27%26.44.21
01/252,2302,2792,2232,276+3.88%7,500325億2998万+0.49%26.624.24
01/222,1102,2082,1102,191+3.99%11,700313億1511万-3.35%25.634.09
01/212,1502,2132,1052,107-2%15,800301億1453万-7.26%24.643.93
01/202,2052,2052,1502,150-2.89%11,200307億2911万-5.7%25.154.01
01/192,1802,2282,1732,214+2.07%11,000316億4384万-3.23%25.894.13
01/182,1852,1852,1522,169-1.45%8,400310億67万-5.45%25.374.05
01/152,2042,2422,1982,201-0.09%8,300314億5804万-4.43%25.744.1
01/142,2002,2122,1912,203-1.7%10,300314億8662万-4.67%25.774.11
01/132,1872,2502,1872,241+2.61%7,800320億2974万-3.32%26.214.18
01/122,2302,2302,1842,184-2.46%16,500312億1506万-6.02%25.544.07
01/082,2502,2622,2052,239-0.71%13,100320億116万-3.99%26.194.18
01/072,3002,3032,2522,255-1.66%10,200322億2984万-3.55%26.374.21
01/062,3002,3362,2932,293-1.42%9,100327億7296万-2.05%26.824.28
01/052,3252,3492,3072,326+0.56%9,800332億4461万-0.68%27.24.34
01/042,3122,3582,3122,313-2.07%10,700330億5881万-1.24%27.054.31
2015
12/302,3702,3702,3432,362+0.08%5,700337億5915万+0.9%27.634.41
12/292,3002,3602,2972,360+2.12%10,200337億3056万+0.94%27.64.4
12/282,2992,3422,2932,311+1.63%7,200330億3022万-0.99%27.034.31
12/252,3002,3002,2692,274-0.7%9,100325億140万-2.49%26.64.24
12/242,3052,3332,2902,290-0.65%8,500327億3008万-1.67%26.784.27
12/222,3072,3182,2952,305-0.04%10,000329億4447万-0.9%26.964.3
12/212,3602,3632,2982,306-2.95%8,100327億6137万-0.73%26.814.27
12/182,3712,3802,3402,376+0.21%10,300337億5586万+2.37%27.624.4
12/172,3152,3752,3082,371+2.46%13,500336億8482万+2.42%27.564.4
12/162,3172,3242,2742,314-0.13%10,200328億7502万+0.22%26.94.29
12/152,3092,3662,3092,317-0.09%9,600329億1764万+0.52%26.944.3
12/142,2902,3362,2602,319+0.17%13,300329億4606万+0.78%26.964.3
12/112,3002,3512,3002,315-0.86%15,200328億8923万+0.78%26.914.29
12/102,3382,3752,3282,335-1.77%9,500331億7337万+1.92%27.144.33
12/092,3812,3842,3262,377-0.5%12,200337億7006万+4.03%27.634.41
12/082,3852,3982,3642,3890%6,600339億4055万+4.96%27.774.43
12/072,3902,4102,3802,389+0.04%9,900339億4055万+5.34%27.774.43
12/042,3612,3942,3612,388-0.08%8,500339億2634万+5.66%27.764.43
12/032,3892,3902,3802,390-0.13%5,800339億5476万+6.13%27.784.43
12/022,3862,3972,3622,393+0.29%7,600339億9738万+6.64%27.824.44
12/012,3362,3902,3362,386+2.14%11,900338億9793万+6.61%27.744.42
11/302,3202,3482,3052,336+1.17%11,500331億8758万+4.71%27.164.33
11/272,3172,3182,3042,309-0.35%4,200328億399万+3.68%26.844.28
11/262,3082,3182,3062,317+1%5,100329億1764万+4.28%26.944.3
11/252,3002,3002,2692,294+0.13%11,300325億9088万+3.52%26.674.25
11/242,2602,2922,2532,291+1.69%11,700325億4826万+3.62%26.634.25
11/202,2692,2692,2512,253-0.09%5,400320億840万+2.18%26.194.18
11/192,2472,2552,2062,255+1.99%6,300320億3681万+2.5%26.214.18
11/182,2502,2892,2052,211-0.63%13,200314億1170万+0.82%25.74.1
11/172,2212,2372,2202,225+0.14%6,200316億1060万+1.69%25.874.12
11/162,2492,2492,2202,222-1.46%10,100315億6798万+1.69%25.834.12
11/132,2222,2552,2112,255+1.03%9,600320億3681万+3.39%26.214.18
11/122,2372,2372,1962,232+0.45%11,600317億1005万+2.53%25.954.14
11/112,2132,2302,2122,222+0.41%6,700315億6798万+2.3%25.834.12
11/102,2052,2152,1912,213+0.09%5,700314億4011万+2.17%25.734.1
11/092,2052,2352,1902,211+0.23%10,800314億1170万+2.31%25.74.1
11/062,1852,2092,1852,206+1.15%5,600313億4067万+2.37%25.644.09
11/052,1902,1932,1812,181+0.23%4,600309億8549万+1.49%25.354.04
11/042,1822,1862,1702,176+1.12%4,000309億1446万+1.54%25.34.03