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
03/31913922904904-1.53%50,900213億4452万-5.64%5.040.61
03/30934934911918-1.92%66,900216億7508万-4.47%5.120.62
03/29927937925936-0.74%20,900221億8万-2.8%5.220.64
03/28930945927943+1.07%28,500222億6536万-2.38%5.260.64
03/25937941925933-0.53%26,900220億2924万-3.62%5.20.63
03/24935939930938+0.11%23,400221億4730万-3.3%5.230.64
03/23945945935937-0.95%14,400221億2369万-3.4%5.220.64
03/22945948932946+2.05%21,400223億3619万-2.57%5.270.64
03/18929929912927-0.54%30,200218億8758万-4.43%5.170.63
03/17941950931932-0.32%27,200220億563万-3.92%5.20.63
03/16964966932935-3.11%61,400220億7647万-3.51%5.210.64
03/15966975962965-0.1%20,100227億8480万-0.31%5.380.66
03/14955971951966+2.22%26,200228億841万-0.1%5.390.66
03/11929956928945-0.84%48,000223億1258万-2.17%5.270.64
03/10941965941953+1.17%22,800225億147万-1.35%5.310.65
03/09951951928942-1.88%29,500222億4175万-2.59%5.250.64
03/08975975944960-2.14%26,200226億6675万-0.93%5.350.65
03/07991999978981-1.6%23,400231億6258万+1.03%5.470.67
03/04996998980997+0.2%14,200235億4036万+2.68%5.560.68
03/03993997977995-0.1%16,600234億9314万+2.68%5.550.68
03/021,0021,008991996+1.01%16,600235億1675万+2.89%5.550.68
03/01987995975986-0.2%17,500232億8064万+2.18%5.50.67
02/291,0201,020985988-2.37%24,100233億2786万+2.6%5.510.67
02/261,0101,0289931,012+0.5%28,500238億9453万+5.31%5.640.69
02/259671,0139671,007+3.18%25,400237億7647万+5.56%5.610.68
02/24989989960976-1.31%23,400230億4453万+2.74%5.440.66
02/239951,002986989-0.2%22,900233億5147万+4.32%5.510.67
02/229881,014985991-0.2%17,500233億9869万+4.65%5.520.67
02/199981,001985993-1.19%20,900234億4592万+5.08%5.540.68
02/189751,0229751,005+7.72%86,000237億2925万+6.46%5.60.68
02/17940967912933-1.17%25,900220億2924万-1.06%5.20.63
02/169409689379440%30,700222億8897万0%5.260.64
02/15924949919944+3.96%39,000222億8897万-0.21%5.260.64
02/12907929890908-1.2%94,800214億3896万-4.22%5.060.62
02/10899962883919+2.22%84,500216億9869万-3.57%5.120.63
02/09900925899899-6.06%33,000212億2646万-6.16%5.010.61
02/08925960922957+3.24%17,400225億9591万-0.73%5.340.65
02/05926936910927-1.38%14,700218億8758万-4.33%5.170.63
02/04960972939940-3.59%64,000221億9452万-3.59%5.240.64
02/03966982944975-2.11%22,700230億2092万-0.51%5.440.66
02/02996998985996-1.29%18,200235億1675万+1.32%5.550.68
02/011,0191,0191,0041,009+2.44%22,800238億2370万+2.44%5.630.69
01/29964993950985+2.82%14,800232億5703万-0.1%5.490.67
01/28965979937958-0.21%23,000226億1952万-3.23%5.340.65
01/27939960936960+4.8%13,800226億6675万-3.52%5.350.65
01/26933933916916-2.86%11,200216億2785万-8.4%5.110.62
01/25955955932943+1.62%14,100222億6536万-6.36%5.260.64
01/22881928881928+9.31%21,900219億1119万-8.21%5.170.63
01/21907917845849-6.6%23,500200億4590万-16.6%4.730.58
01/20936939905909-2.68%18,900214億6258万-11.58%5.070.62
01/19940955925934-0.74%9,600220億5286万-9.85%5.210.64
01/18926950918941-0.32%8,400222億1813万-9.87%5.250.64
01/15973982930944-2.98%15,800222億8897万-10.27%5.260.64
01/14988988956973-1.92%19,800229億7369万-8.21%5.420.66
01/13960999960992+4.97%16,900234億2231万-7.03%5.530.67
01/12980980944945-5.03%27,600223億1258万-12.01%5.270.64
01/089881,016988995-0.5%15,800234億9314万-8.21%5.550.68
01/071,0251,0371,0001,000-2.82%17,100236億1120万-8.34%5.580.68
01/061,0541,0621,0231,029-1.81%16,300242億9592万-6.28%5.740.7
01/051,0581,0761,0431,048-0.85%16,500247億4453万-4.99%5.840.71
01/041,0881,0881,0561,057-2.49%16,100249億5703万-4.52%5.890.72
2015
12/301,0781,1091,0741,084+1.98%14,700255億9454万-2.43%6.040.74
12/291,0621,0751,0451,063+0.09%21,700250億9870万-4.58%5.930.72
12/281,0441,0661,0331,062+0.85%16,800250億7509万-5.09%5.920.72
12/251,0501,0591,0401,053+0.48%9,400248億6259万-6.23%5.870.72
12/241,0551,0691,0401,048+0.19%18,200247億4453万-7.09%5.840.71
12/221,0371,0701,0261,046-1.88%26,700246億9731万-7.68%5.830.71
12/211,0611,0781,0541,066-1.57%11,300251億6953万-6.41%5.940.73
12/181,0951,1101,0771,083-1.1%14,700255億7092万-5.33%6.040.74
12/171,1091,1101,0911,095+1.11%12,500258億5426万-4.62%6.10.74
12/161,0631,0891,0631,083+2.36%14,100255億7092万-5.66%6.040.74
12/151,0951,0961,0471,058-3.64%17,900249億8064万-7.84%5.90.72
12/141,1041,1041,0721,098-0.63%20,400259億2509万-4.52%6.120.75
12/111,1001,1111,1001,105+0.27%22,100260億9037万-3.75%6.160.75
12/101,1011,1181,0951,102-2.13%25,400260億1954万-3.76%6.140.75
12/091,1361,1361,1241,126-0.88%15,300265億8621万-1.49%6.280.77
12/081,1501,1501,1241,136-1.22%18,000268億2232万-0.26%6.330.77
12/071,1481,1591,1461,150+0.17%11,300271億5288万+1.23%6.410.78
12/041,1511,1521,1401,148-1.54%21,800271億565万+1.32%6.40.78
12/031,1701,1801,1631,166-1.85%15,600275億3065万+3.28%6.50.79
12/021,1891,1901,1751,188-0.08%42,100280億5010万+5.69%6.620.81
12/011,1791,1891,1731,189+1.11%23,200280億7371万+6.35%6.630.81
11/301,1501,1781,1501,176+2.35%27,300277億6677万+5.66%6.560.8
11/271,1461,1551,1421,149+1.32%21,500271億2926万+3.79%6.410.78
11/261,1051,1471,1051,134-2.66%123,500267億7510万+2.81%6.320.77
11/251,1671,1701,1481,165-0.26%27,400275億704万+6.1%6.490.79
11/241,1621,1681,1461,168-0.6%22,900275億7788万+6.96%6.510.79
11/201,1781,1781,1621,175-0.25%13,000277億4316万+8.1%6.550.8
11/191,1791,1831,1721,178+0.34%17,100278億1399万+8.87%6.570.8
11/181,1901,1901,1681,174-0.25%21,600277億1954万+9.11%6.550.8
11/171,1781,1841,1551,1770%31,100277億9038万+9.79%6.560.8
11/161,1501,1901,1401,177-1.34%26,800277億9038万+10.31%6.560.8
11/131,1931,1981,1691,1930%45,600281億6816万+12.34%6.650.81
11/121,1221,2201,1121,193+9.25%119,300281億6816万+13.08%6.650.81
11/111,1041,1131,0861,092+0.37%21,900257億8343万+4.2%6.090.74
11/101,0851,1141,0811,088-2.42%50,000256億8898万+4.11%6.070.74
11/091,0551,1191,0481,115+7.63%59,800263億2648万+7.21%6.220.76
11/061,0431,0431,0341,036+0.39%12,300244億6120万+0.29%5.780.7
11/051,0541,0541,0301,032-1.05%21,500243億6675万+0.29%5.750.7
11/041,0501,0581,0391,043+0.19%22,800246億2648万+1.76%5.810.71