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
03/31850865808824-1.9%106,700108億3131万+9.57%-3.56
03/30802844795840+4.87%117,100110億4163万+12.9%-3.63
03/29755804755801+5.12%49,700105億2898万+8.98%-3.46
03/28764776753762-0.91%25,300100億1633万+4.81%-3.3
03/25777786762769-1.03%36,000101億835万+6.51%-3.33
03/247757847667770%30,500102億1350万+8.67%-3.36
03/23778786763777+0.91%29,600102億1350万+9.9%-3.36
03/22771777755770+0.92%32,700100億3494万+10%-3.3
03/18777780746763-2.68%59,10099億4372万+10.26%-3.27
03/17820829775784-4.04%87,500102億1740万+14.96%-3.36
03/16827847802817-4%100,300106億4747万+21.22%-3.5
03/15795860793851+6.38%173,700110億9057万+27.59%-3.65
03/14801813792800+1.78%95,800104億2592万+20.85%-3.43
03/11766799758786+0.51%71,000102億4346万+19.63%-3.37
03/10800815781782+4.55%263,000101億9133万+19.75%-3.35
03/09773773741748-1.45%60,40097億4823万+15.08%-3.21
03/08724812724759+4.12%284,50098億9159万+16.77%-3.25
03/07730730695729-0.14%68,80095億61万+12.33%-3.13
03/04790792722730-3.31%313,60095億1365万+12.65%-3.13
03/03755755755755+15.27%17,40098億3946万+16.69%-3.24
03/02645674639655+0.31%70,50085億3622万+1.24%-2.81
03/01627653624653+3.49%36,40085億1015万+0.93%-2.8
02/29616631616631+2.1%30,40082億2344万-2.77%-2.71
02/26622627610618+0.32%19,70080億5402万-5.07%-2.65
02/25607628606616-0.16%32,40080億2795万-5.52%-2.64
02/24625625600617-0.32%23,30080億4099万-5.8%-2.65
02/23618630603619+0.81%29,80080億6705万-6.5%-2.65
02/22607626606614-0.65%40,80080億189万-7.67%-2.63
02/19603618598618+0.82%29,00080億5402万-7.49%-2.65
02/18586615586613+5.69%50,20079億8886万-9.05%-2.63
02/17575600566580-2.52%32,10075億5879万-14.96%-2.49
02/16560605550595+6.25%50,40077億5427万-13.77%-2.55
02/15532580516560+8.74%74,20072億9814万-20.11%-2.4
02/12520547508515-10.9%143,70067億1168万-27.67%-2.21
02/10658662564578-12.95%225,10075億3272万-20.5%-2.48
02/09676690660664-7.52%94,20086億5351万-10.51%-2.85
02/08722747692718+5.59%147,40093億5726万-6.27%-3.08
02/05670687660680-0.58%65,60088億6203万-13.49%-2.92
02/04708729682684-3.8%89,30089億1416万-15.03%-2.93
02/03715739705711-4.56%67,10092億6603万-13.92%-3.05
02/02711753696745+3.91%140,40097億913万-11.94%-3.19
02/01703730703717+0.84%90,50093億4423万-16.82%-3.07
01/29717717682711-0.28%113,10092億6603万-19.39%-3.05
01/28735735701713-3.65%189,50092億9210万-21.04%-3.06
01/27776776730740+9.47%709,70096億4397万-20.09%-3.17
01/26681710667676-3.98%70,40088億990万-28.77%-2.9
01/25700723697704+4.61%68,20091億7480万-27.72%-3.02
01/22668688651673+3.86%110,30087億7080万-32.5%-2.89
01/21700715648648-6.09%141,60084億4240万-36.41%-2.78
01/20816820685690-12.55%481,80089億8959万-33.72%-2.96
01/19738789733789+14.51%175,100102億7940万-25.5%-3.38
01/18665697660689-1.01%156,50089億7656万-35.73%-2.95
01/15788797682696-9.38%313,50090億6776万-36.21%-2.98
01/14771785750768-4.36%132,100100億581万-30.81%-3.29
01/13830830790803+1.65%76,000104億6180万-28.62%-3.44
01/12856860763790-8.14%236,800102億9243万-30.7%-3.39
01/08850892833860+2.14%190,200112億442万-25.67%-3.69
01/07902924833842-5.92%491,800109億6991万-27.91%-3.61
01/06850909843895-6.28%811,800116億6041万-24.15%-3.84
01/05955955955955-23.9%44,600124億4212万-19.82%-4.09
01/041,2201,2581,1781,255+3.55%117,200163億5064万+4.58%-5.38
2015
12/301,1411,2451,1411,212+3.5%106,800157億9526万+1.25%-5.2
12/291,1841,2081,1521,171-3.06%114,000152億6094万-2.17%-5.02
12/281,1801,2681,1651,208+0.83%89,300157億4313万+0.83%-5.18
12/251,0881,2231,0791,198+4.36%121,300156億1281万+0.17%-5.14
12/241,2051,2101,1321,148-6.29%127,600149億6119万-3.77%-4.92
12/221,2291,2581,1911,225-0.41%90,400159億6469万+2.85%-5.25
12/211,2511,2671,2121,230-4.58%87,800159億1841万+3.71%-5.24
12/181,2911,3231,2841,289-1.98%109,600166億8198万+9.33%-5.49
12/171,2991,3401,2971,315+2.18%178,800170億1846万+12.11%-5.6
12/161,2951,3081,2311,287+0.7%173,100166億5609万+10.47%-5.48
12/151,2501,3101,2151,278+3.15%268,600165億3962万+10.46%-5.44
12/141,1681,2401,1611,239+3.42%131,300160億3489万+7.93%-5.28
12/111,1351,2001,1341,198+5.74%86,500155億427万+5.18%-5.1
12/101,0961,1421,0951,133+0.71%45,600146億6305万+0.18%-4.82
12/091,1461,1461,1251,125-2.93%33,600145億5952万-0.09%-4.79
12/081,1661,1671,1321,159-0.09%38,400149億9954万+3.3%-4.94
12/071,1481,1861,1331,160+1.22%75,500150億1248万+3.76%-4.94
12/041,1571,1831,1401,146-3.45%45,100148億3130万+2.78%-4.88
12/031,2081,2301,1831,187-1.74%64,400153億6191万+7.03%-5.05
12/021,1401,2351,1401,208+5.87%82,600156億3369万+9.62%-5.14
12/011,1271,1741,1271,141-0.17%34,300147億6659万+4.3%-4.86
11/301,1361,1601,1361,143-1.55%36,600147億9247万+4.96%-4.87
11/271,1641,1841,1521,161-1.28%70,900150億2542万+7.1%-4.94
11/261,1791,2151,1711,176-1.18%71,600152億1955万+9.09%-5.01
11/251,2281,2281,1761,190-2.14%68,700154億74万+10.9%-5.07
11/241,1851,2251,1801,216+2.18%87,600157億3722万+13.75%-5.18
11/201,1571,2001,1001,190+2.85%98,400154億74万+11.74%-5.07
11/191,1401,2051,1231,157+3.03%121,700149億7366万+9.05%-4.93
11/181,0841,1331,0811,123+2.28%55,500145億3364万+5.94%-4.78
11/171,1001,1101,0901,098+0.64%31,200142億1009万+3.78%-4.68
11/161,0501,1011,0471,091+1.39%35,900141億1950万+3.02%-4.65
11/131,1001,1001,0551,076-5.53%70,800139億2537万+1.7%-4.58
11/121,1101,1451,0921,139+3.55%78,200147億4071万+7.55%-4.85
11/111,0831,1101,0661,100+0.09%46,500142億3598万+3.87%-4.68
11/101,0411,1151,0351,099+5.98%113,400142億2303万+3.88%-4.68
11/091,0461,0461,0231,037+2.07%41,900134億2064万-1.98%-4.42
11/061,0021,0331,0001,016+1.4%30,400131億4886万-4.24%-4.33
11/059981,0169951,002-0.1%37,000129億6768万-5.92%-4.27
11/041,0391,0391,0001,003-2.43%48,300129億8062万-6.09%-4.27