株価チャート

2015/10/08～2016/03/31

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
03/31483483483483+0.21%10034億9788万-0.41%-0.35
03/304814824814820%60034億9064万-0.62%-0.35
03/29490490482482-1.63%30034億9064万-0.62%-0.35
03/28493493490490-2.58%20035億4858万+0.82%-0.36
03/25503503503503+2.65%2,20036億4272万+3.5%-0.37
03/24505505483490+1.87%3,30035億4858万+0.82%-0.36
03/23484564480481-0.62%12,70034億8340万-1.03%-0.35
03/22490490482484-3.2%40035億512万-0.62%-0.35
03/18500500500500-2.53%50036億2100万+2.67%-0.36
03/15513513513513-0.19%1,00037億1514万+5.34%-0.37
03/14514514514514+3.01%3,60037億2238万+5.98%-0.37
03/11496499491499-0.2%1,40036億1375万+3.1%-0.36
03/10499500499500+1.63%70036億2100万+3.31%-0.36
03/08485492484492+2.5%1,20035億6306万+1.86%-0.36
03/02480480480480+2.13%10034億7616万-0.62%-0.35
02/29474474470470-6%1,40034億374万-2.49%-0.34
02/25500500500500+3.95%3,00036億2100万+3.52%-0.36
02/23497497481481+3%50034億8340万-0.21%-0.35
02/224674674674670%10033億8201万-3.11%-0.34
02/19465467465467-0.43%50033億8201万-3.31%-0.34
02/18465469465469-0.21%60033億9649万-3.1%-0.34
02/174704704704700%10034億374万-2.89%-0.34
02/164624724624700%40034億374万-3.09%-0.34
02/15480521468470+2.17%2,40034億374万-3.29%-0.34
02/12498500460460-6.5%9,60033億3132万-5.35%-0.33
02/10492495480492+1.65%1,30035億6306万+1.03%-0.36
02/09471490470484-3.2%2,90035億512万-0.41%-0.35
02/08500515500500+0.6%4,40036億2100万+2.88%-0.36
02/05509509497497+0.2%60035億9927万+2.26%-0.36
02/04510510496496-0.8%3,40035億9203万+2.27%-0.36
02/03500501482500+1.01%8,90036億2100万+3.09%-0.36
02/02490495490495+1.02%60035億8479万+2.27%-0.36
02/01489490489490+0.62%50035億4858万+1.24%-0.36
01/294874874874870%10035億2685万+0.62%-0.35
01/284874874874870%10035億2685万+0.62%-0.35
01/274874874874870%10035億2685万+0.62%-0.35
01/264874874874870%10035億2685万+0.62%-0.35
01/25487487487487+3.18%2,30035億2685万+0.62%-0.35
01/22467472456472-0.63%1,20034億1822万-2.48%-0.34
01/21482482475475-0.63%1,30034億3995万-2.06%-0.35
01/20490490477478-1.24%60034億6167万-1.44%-0.35
01/19485485484484-0.21%20035億512万-0.21%-0.35
01/184854854854850%20035億1237万+0.21%-0.35
01/154854854854850%10035億1237万0%-0.35
01/144854854854850%2,20035億1237万-0.21%-0.35
01/134854854854850%2,30035億1237万-0.21%-0.35
01/12490490485485-1.02%3,90035億1237万-0.41%-0.35
01/08488490484490+0.41%90035億4858万+0.41%-0.36
01/07484488482488+1.67%60035億3409万0%-0.35
01/06480480480480+1.69%10034億7616万-1.84%-0.35
01/05483483472472-1.46%60034億1822万-3.48%-0.34
01/04479479479479-1.64%30034億6891万-2.24%-0.35
2015
12/304874874874870%10035億2685万-0.81%-0.35
12/29486487481487+0.62%30035億2685万-1.02%-0.35
12/28487487484484-0.62%30035億512万-1.63%-0.35
12/25487487487487+0.62%2,70035億2685万-1.22%-0.35
12/24487487481484-0.62%1,30035億512万-1.83%-0.35
12/224874874874870%20035億2685万-1.22%-0.35
12/21485487485487+0.41%20035億2685万-1.42%-0.35
12/17487487485485-1.02%20035億1237万-2.02%-0.35
12/16490490490490+1.66%10035億4858万-1.41%-0.36
12/15477489477482-1.43%1,20034億9064万-3.21%-0.35
12/14486489481489-1.01%4,40035億4133万-2%-0.36
12/11488494480494+2.7%80035億7754万-1.2%-0.36
12/10481481481481+0.84%10034億8340万-3.8%-0.35
12/09481494474477+0.85%1,40034億5443万-4.6%-0.35
12/08504504470473-5.59%18,80034億2546万-5.78%-0.34
12/07504504501501-0.6%1,70036億2824万-0.4%-0.36
12/04504504504504+0.2%20036億4996万0%-0.37
12/035035035035030%20036億4272万-0.4%-0.37
12/02507507503503+0.6%20036億4272万-0.59%-0.37
12/01500500500500-1.38%40036億2100万-1.19%-0.36
11/30507507507507+1.6%10036億7169万0%-0.37
11/27498499498499+1.84%20036億1375万-1.58%-0.36
11/26494494490490-0.61%1,30035億4858万-3.35%-0.36
11/25515515491493-2.38%5,10035億7030万-2.76%-0.36
11/24505505505505+0.4%10036億5721万-0.59%-0.37
11/20503503503503+0.8%10036億4272万-0.79%-0.37
11/19499499499499+1.63%90036億1375万-1.58%-0.36
11/18502502490491+0.2%80035億5582万-3.35%-0.36
11/17498498490490-1.61%3,60035億4858万-3.73%-0.36
11/16508508490498-3.11%3,70036億651万-2.16%-0.36
11/12514514514514-0.19%3,40037億2238万+0.59%-0.37
11/11519525514515+0.39%3,20037億2963万+0.98%-0.37
11/10517518511513-0.39%90037億1514万+0.59%-0.37
11/095145185145150%1,10037億2963万+0.98%-0.37
11/06528528515515+1.78%90037億2963万+0.98%-0.37
11/04506506506506+1.2%20036億6445万-0.78%-0.37
11/02500500500500+0.4%10036億2100万-1.96%-0.36
10/29499499498498-2.16%1,00036億651万-2.35%-0.36
10/285095095095090%20036億8617万-0.2%-0.37
10/27527527509509-3.05%20036億8617万0%-0.37
10/26544545525525-0.57%2,50038億205万+3.35%-0.38
10/23528528528528+2.52%10038億2377万+4.14%-0.38
10/215155155155150%10037億2963万+1.98%-0.37
10/165155155155150%1,10037億2963万+2.18%-0.37
10/145155155155150%10037億2963万+2.59%-0.37
10/13515515515515+3%3,40037億2963万+2.79%-0.37
10/095075075005000%1,60036億2100万0%-0.36
10/08500500500500+0.6%1,00036億2100万+0.2%-0.36