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
03/31637637629631-0.94%4,50055億3828万-4.39%-2.57
03/30635640632637-0.62%4,30055億9094万-3.63%-2.6
03/29626641622641-5.04%24,30056億2605万-3.03%-2.61
03/28669675668675+0.9%21,20059億2447万+2.12%-2.75
03/25671671666669-0.15%13,00058億7181万+1.52%-2.73
03/246706716676700%6,80058億8059万+1.82%-2.73
03/23670671667670+0.15%7,20058億8059万+2.13%-2.73
03/22670670667669+0.45%6,10058億7181万+2.14%-2.73
03/18669669664666-0.45%4,90058億4548万+1.99%-2.71
03/17670672669669-0.3%4,20058億7181万+2.92%-2.73
03/16674675669671-0.45%5,10058億8936万+3.39%-2.73
03/15673675672674+0.15%1,90059億1569万+4.17%-2.75
03/14670674670673+0.9%3,60059億692万+4.18%-2.74
03/11670671666667-0.45%3,10058億5425万+3.41%-2.72
03/10662670662670+1.21%7,00058億8059万+3.88%-2.73
03/09661662660662+0.15%5,10058億1037万+2.8%-2.7
03/08662662659661-0.6%6,10058億159万+2.64%-2.69
03/07664668663665+0.45%4,20058億3670万+3.26%-2.71
03/04658663657662+0.61%5,30058億1037万+2.95%-2.7
03/03652658651658+0.92%8,00057億7526万+2.49%-2.68
03/02648652645652+0.62%6,30057億2260万+1.72%-2.66
03/01650652648648-0.61%2,90056億8749万+1.09%-2.64
02/29650652649652+0.46%3,50057億2260万+1.88%-2.66
02/26648650645649+0.46%3,70056億9627万+1.56%-2.65
02/256456466406460%3,40056億6994万+1.41%-2.63
02/24645648645646+0.16%2,50056億6994万+1.57%-2.63
02/23638645638645+1.9%3,70056億6116万+1.57%-2.63
02/22637637630633+0.16%2,30055億5584万-0.31%-2.58
02/19638638632632-0.94%80055億4706万-0.47%-2.58
02/18630638623638+2.57%2,20055億9972万+0.47%-2.6
02/17638638620622-1.74%2,10054億5929万-2.05%-2.54
02/16626633619633+1.61%2,00055億5584万-0.31%-2.58
02/15630635612623+3.32%6,00054億6807万-2.04%-2.54
02/12600610588603-3.98%22,20052億9253万-5.19%-2.46
02/10646646620628-1.41%9,30055億1195万-1.57%-2.56
02/09650650635637-2.75%9,40055億9094万-0.31%-2.6
02/08645655645655+1.55%3,10057億4893万+2.34%-2.67
02/05649651642645-1.23%3,20056億6116万+0.94%-2.63
02/04652655648653+0.31%2,30057億3138万+2.19%-2.66
02/03654655648651-1.21%2,40057億1382万+2.04%-2.65
02/02656659650659+0.61%3,80057億8404万+3.62%-2.69
02/01650655647655+1.55%5,10057億4893万+3.31%-2.67
01/29639645638645+0.78%4,10056億6116万+1.9%-2.63
01/28641641636640-0.16%1,60056億1728万+1.27%-2.61
01/27642642635641+1.1%1,60056億2605万+1.42%-2.61
01/26639639632634-0.78%2,20055億6461万+0.32%-2.58
01/25620640620639+3.57%5,00056億850万+1.11%-2.6
01/22607618606617+2.83%5,60054億1540万-2.37%-2.51
01/21607618600600-2.91%12,10052億6620万-5.06%-2.45
01/20632640618618-2.22%6,30054億2418万-2.52%-2.52
01/196366396286320%3,40055億4706万-0.47%-2.58
01/18620634619632-1.71%11,90055億4706万-0.63%-2.58
01/15644646642643+0.94%3,70056億4361万+1.1%-2.62
01/146366456336370%3,00055億9094万+0.16%-2.6
01/13631643631637+1.92%2,20055億9094万0%-2.6
01/12654654625625-2.8%6,30054億8562万-1.88%-2.55
01/08638650635643+0.47%5,10056億4361万+0.94%-2.62
01/07643650639640-0.93%7,60056億1728万+0.63%-2.61
01/06658658645646-0.62%5,00056億6994万+1.57%-2.63
01/05652659649650-0.31%6,50057億505万+2.36%-2.65
01/04658662652652+0.93%12,80057億2260万+2.84%-2.66
2015
12/30640646640646+0.94%5,70056億5702万+2.05%-2.63
12/29635640630640+2.4%7,00056億448万+1.27%-2.6
12/28620625607625+3.31%7,80054億7312万-0.95%-2.54
12/25605619604605-1.63%24,40052億9798万-4.12%-2.46
12/24626627611615-1.76%14,50053億8555万-2.69%-2.5
12/22633633623626-0.48%8,60054億8188万-0.95%-2.54
12/21632632629629-0.79%7,80055億815万-0.47%-2.56
12/18638639632634+0.48%5,40055億5193万+0.32%-2.58
12/176346346316310%10,10055億2566万-0.16%-2.57
12/16640642631631-0.94%7,80055億2566万0%-2.57
12/15637640636637+0.16%3,00055億7820万+0.95%-2.59
12/14644644634636-1.4%6,60055億6945万+0.95%-2.59
12/11649649638645+0.16%2,60056億4826万+2.38%-2.62
12/10638644634644+0.78%4,80056億3950万+2.38%-2.62
12/09645646639639-0.93%5,30055億9572万+1.75%-2.6
12/08647648642645-0.31%3,30056億4826万+2.87%-2.62
12/07649649644647+0.31%4,10056億6577万+3.35%-2.63
12/046316476316450%5,10056億4826万+3.2%-2.62
12/03630648628645+1.9%9,40056億4826万+3.53%-2.62
12/02626633626633+1.12%7,30055億4318万+1.77%-2.57
12/01623627623626+0.48%4,90054億8188万+0.64%-2.54
11/30625625622623-0.16%3,40054億5561万+0.32%-2.53
11/276256256216240%10,30054億6436万+0.48%-2.54
11/26622626621624+0.16%5,10054億6436万+0.48%-2.54
11/25622625622623+0.16%3,20054億5561万+0.48%-2.53
11/24625627620622-0.32%8,60054億4685万+0.32%-2.53
11/20627627622624-0.16%2,50054億6436万+0.65%-2.54
11/19622627622625+0.16%3,70054億7312万+0.81%-2.54
11/186246246206240%2,80054億6436万+0.81%-2.54
11/17621625620624+0.65%3,30054億6436万+0.81%-2.54
11/16624624619620-0.64%3,90054億2934万+0.16%-2.52
11/13620626620624-0.79%4,70054億6436万+0.81%-2.54
11/12625629625629+0.8%5,10055億815万+1.78%-2.56
11/11620625620624+0.81%3,60054億6436万+1.13%-2.54
11/10626626619619-0.48%4,30054億2058万+0.32%-2.52
11/09621625621622+0.16%5,10054億4685万+0.97%-2.53
11/06618623618621+0.49%1,60054億3809万+0.81%-2.52
11/05620620615618-0.48%4,90054億1182万+0.49%-2.51
11/046216236206210%1,70054億3809万+1.31%-2.52