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
03/317577617537570%2,100168億6193万-2.2%9.250.39
03/30764765756757-0.92%4,100168億6193万-2.2%9.250.39
03/29765771762764-2.3%7,800170億1786万-1.29%9.330.39
03/28782785775782-0.26%41,600174億1880万+1.03%9.550.4
03/25789792782784-0.63%11,300174億6335万+1.42%9.580.4
03/24792792786789-0.38%6,800175億7472万+2.2%9.640.4
03/23794794777792+1.15%11,800176億4155万+2.86%9.680.4
03/22778783775783+1.29%5,500174億4108万+1.95%9.570.4
03/187767777737730%8,900172億1833万+0.91%9.440.39
03/17773781773773+0.13%7,100172億1833万+1.31%9.440.39
03/16774775772772-0.26%2,700171億9605万+1.18%9.430.39
03/15775777774774-0.13%4,400172億4060万+1.57%9.460.39
03/14774777769775+0.65%5,600172億6288万+1.84%9.470.39
03/117727787707700%10,000171億5150万+1.18%9.410.39
03/10770774769770-0.39%9,100171億5150万+1.32%9.410.39
03/09777777770773-0.64%5,600172億1833万+1.71%9.440.39
03/08782782777778-0.64%3,700173億2970万+2.37%9.510.4
03/07780783777783+0.26%2,500174億4108万+3.03%9.570.4
03/04783783776781-0.26%2,700173億9653万+2.9%9.540.4
03/03770783770783+1.16%13,000174億4108万+3.16%9.570.4
03/02770775766774+1.71%9,800172億4060万+2.25%9.460.39
03/01766766761761-0.65%2,900169億5103万+0.66%9.30.39
02/29763774763766+0.13%6,800170億6241万+1.32%9.360.39
02/26760765759765+0.39%4,600170億4013万+1.46%9.350.39
02/25764767761762-0.26%3,700169億7331万+1.2%9.310.39
02/24758764758764+0.53%6,300170億1786万+1.6%9.330.39
02/23764764757760+0.13%6,300169億2876万+1.2%9.290.39
02/22755759753759+0.8%4,700169億648万+1.2%9.270.39
02/19754757751753-0.53%4,000167億7284万+0.4%9.20.38
02/18745757745757+2.02%3,300168億6193万+0.93%9.250.39
02/17745750742742-0.4%3,500165億2781万-1.2%9.070.38
02/16730751730745+1.36%2,200165億9464万-0.93%9.10.38
02/15726744726735+3.38%3,600163億7189万-2.39%8.980.37
02/12739739711711-5.33%8,200158億3730万-5.7%8.690.36
02/10753757751751-0.27%12,100167億2829万-0.79%9.180.38
02/09756764749753-0.26%15,100167億7284万-0.79%9.20.38
02/08768768752755-1.82%3,100168億1738万-0.79%9.220.38
02/05759769755769+1.05%6,100171億2923万+0.92%9.40.39
02/04765765761761-0.39%3,200169億5103万-0.26%9.30.39
02/03770770763764-1.42%4,500170億1786万-0.13%9.330.39
02/027747757727750%2,100172億6288万+1.17%9.470.39
02/01773775769775+1.57%22,800172億6288万+1.31%9.470.39
01/29750766750763+0.13%1,500169億9558万-0.39%9.320.39
01/28761773761762+1.46%10,700169億7331万-0.78%9.310.39
01/277667667387510%2,500167億2829万-2.34%9.180.38
01/26745765745751+1.35%8,200167億2829万-2.59%9.180.38
01/25732750730741+2.21%6,000165億554万-4.14%9.050.38
01/22731736720725-0.68%6,800161億4914万-6.33%8.860.37
01/21731754728730-1.35%12,100162億6052万-5.93%8.920.37
01/20747755740740-1.33%4,400164億8326万-5.01%9.040.38
01/19740750740750+1.35%1,600167億601万-4.09%9.160.38
01/18750750730740-2.63%10,200164億8326万-5.61%9.040.38
01/15756761756760+0.8%1,100169億2876万-3.43%9.290.39
01/14753760753754-2.2%3,400167億9511万-4.44%9.210.38
01/13757771757771+1.98%8,700171億7378万-2.65%9.420.39
01/12767776755756-2.2%9,700168億3966万-4.79%9.240.39
01/08771774766773+0.13%4,900172億1833万-3.01%9.440.39
01/07786791770772-2.53%21,600171億9605万-3.38%9.430.39
01/06795797792792-0.38%2,700176億4155万-1.12%9.680.4
01/057957957927950%3,100177億837万-1%9.710.4
01/04795798785795+0.38%25,100177億837万-1.12%9.710.4
2015
12/30796796790792-0.75%5,000176億4155万-1.74%9.690.4
12/29800801790798+0.13%3,900177億7520万-1.24%9.760.41
12/28790799784797+2.05%12,100177億5292万-1.6%9.750.41
12/25766786766781+1.3%19,400173億9653万-3.82%9.560.4
12/24792793771771-2.77%29,100171億7378万-5.28%9.430.39
12/22812812788793-1.73%28,500176億6382万-2.94%9.70.4
12/21799807797807+1.13%20,600179億7567万-1.47%9.870.41
12/18789798785798+1.4%15,700177億7520万-2.8%9.760.41
12/17795800787787-1.01%29,500175億3017万-4.37%9.630.4
12/16779795779795+2.45%20,700177億837万-3.75%9.730.41
12/15792792776776-1.4%26,000172億8515万-6.17%9.490.4
12/14800800781787-2.11%10,600175億3017万-5.18%9.630.4
12/11806811803804+0.5%4,900179億884万-3.13%9.840.41
12/10802808791800-1.6%17,600178億1975万-3.61%9.790.41
12/09815821812813-0.12%16,300181億932万-2.05%9.950.41
12/088148148138140%2,200181億3159万-1.81%9.960.42
12/07818819807814-0.49%8,500181億3159万-1.81%9.960.42
12/04820823813818-0.49%8,600182億2069万-1.21%10.010.42
12/03825825810822-0.12%9,700183億979万-0.72%10.060.42
12/02834834821823-1.32%11,700183億3206万-0.48%10.070.42
12/01830835830834+0.6%1,200185億7708万+1.09%10.20.43
11/30828829827829+0.24%2,900184億6571万+0.73%10.140.42
11/27830839825827-0.36%16,400184億2116万+0.73%10.120.42
11/26844844826830-1.54%8,400184億8799万+1.22%10.150.42
11/25840843838843+0.36%6,600187億7756万+3.06%10.310.43
11/24841842839840-0.12%6,500187億1073万+2.94%10.280.43
11/20842845840841-0.12%2,400187億3301万+3.44%10.290.43
11/19849849841842-0.59%5,500187億5528万+3.82%10.30.43
11/18848848845847+0.24%4,400188億6666万+4.83%10.360.43
11/17850850844845-0.59%8,500188億2211万+4.84%10.340.43
11/168488508458500%11,300189億3348万+5.85%10.40.43
11/138508508348500%21,500189億3348万+6.25%10.40.43
11/12851859843850+0.24%8,100189億3348万+6.65%10.40.43
11/11833850833848+1.44%19,700188億8893万+6.8%10.370.43
11/10830845830836-0.36%13,700186億2163万+5.69%10.230.43
11/09835860820839+4.88%77,600186億8846万+6.47%10.260.43
11/06800801799800+0.63%4,600178億1975万+1.91%9.790.41
11/05796800788795-0.25%7,000177億837万+1.4%9.730.41
11/047978007957970%2,100177億5292万+1.79%9.750.41