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
03/31211214209210-0.47%156,700102億7307万-0.47%-3.87
03/30210214208211-0.94%367,000103億2199万+0.96%-3.88
03/29207215205213+2.4%328,300104億1983万+2.9%-3.92
03/28218218202208-4.59%710,900101億7523万+1.46%-3.83
03/25228228216218-3.54%349,700106億6442万+7.39%-4.01
03/242272322252260%362,900110億5578万+13%-4.16
03/232272272242260%195,300110億5578万+14.72%-4.16
03/22228230224226+0.89%236,800110億5578万+16.49%-4.16
03/18228231223224-0.88%778,100109億5794万+17.89%-4.12
03/172252352242260%618,400110億5578万+21.51%-4.16
03/16233238225226-5.04%1,250,000110億5578万+24.18%-4.16
03/15214264214238+11.21%5,433,500116億4281万+32.96%-4.38
03/14210214208214+2.39%383,400104億6875万+21.59%-3.94
03/11204211204209+0.97%404,400102億2415万+20.11%-3.85
03/10207208202207+1.97%310,300101億2631万+20.35%-3.81
03/09201206198203-0.49%358,20099億3063万+19.41%-3.74
03/08212212200204-2.86%557,80099億7955万+20.71%-3.76
03/07210215207210+2.94%791,600102億7307万+25%-3.87
03/04209209197204-1.92%1,040,90099億7955万+22.89%-3.76
03/03204211203208+0.48%877,500101億7523万+26.06%-3.83
03/02210214203207-4.61%2,364,900101億2631万+26.99%-3.81
03/01186233185217+16.67%9,726,000106億1550万+34.78%-3.99
02/29180195180186+4.49%992,60090億9900万+16.98%-3.42
02/26173180172178+2.3%658,00087億765万+12.66%-3.28
02/251711821701740%1,053,50085億1197万+10.83%-3.2
02/24155180155174+10.13%1,442,80085億1197万+11.54%-3.2
02/23163167158158-3.07%545,70077億2926万+1.28%-2.91
02/22158168154163+6.54%905,70079億7386万+3.82%-3
02/19150157148153+1.32%615,00074億8466万-2.55%-2.82
02/18144160143151+6.34%1,930,70073億8682万-4.43%-2.78
02/17140149137142-1.39%1,588,10069億4655万-11.25%-2.61
02/16134173127144+15.2%5,873,80070億4439万-10.56%-2.65
02/15133133121125+5.04%822,80061億1492万-23.31%-2.3
02/12131140119119-15%675,10058億2140万-28.31%-2.19
02/10147154140140-4.11%630,70068億4871万-17.65%-2.58
02/09150152145146-7.01%564,20071億4223万-15.61%-2.69
02/08154162154157-1.88%185,10076億8034万-10.8%-2.89
02/05160163157160-1.84%216,00078億2710万-9.6%-2.95
02/04165167163163-2.98%185,80079億7386万-8.94%-3
02/03171172166168-4.55%261,40082億1845万-7.18%-3.09
02/021761771721760%189,70086億981万-3.3%-3.24
02/01173178172176+3.53%346,80086億981万-3.83%-3.24
01/29162188161170+5.59%513,70083億1629万-8.11%-3.13
01/28166169161161-4.73%322,90078億7602万-13.9%-2.96
01/27164169164169+4.32%185,60082億6737万-10.58%-3.11
01/26164164161162-2.99%174,90079億2494万-15.18%-2.98
01/25165168163167+3.73%323,80081億6953万-13.47%-3.07
01/22156162154161+6.62%426,80078億7602万-17.44%-2.96
01/21156162147151-3.21%603,00073億8682万-23.74%-2.78
01/20170170155156-7.69%494,70076億3142万-22.77%-2.87
01/191691751661690%245,00082億6737万-17.56%-3.11
01/18166172160169-3.43%572,20082億6737万-18.36%-3.11
01/15182183173175-2.23%313,30085億6089万-16.67%-3.22
01/14181183177179-3.76%446,30087億5657万-15.57%-3.3
01/13187195186186+1.09%505,90090億9900万-13.49%-3.42
01/12197200182184-6.6%712,00090億116万-15.21%-3.39
01/08200205197197-1.99%338,80096億3712万-10.45%-3.63
01/07206209201201-3.37%218,50098億3279万-9.87%-3.7
01/06211212206208-2.35%172,900101億7523万-7.14%-3.83
01/05214214204213+0.95%260,700104億1983万-5.33%-3.92
01/04206215205211+2.93%423,100103億2199万-6.64%-3.88
2015
12/30204208204205-0.49%204,500100億2847万-9.69%-3.77
12/29203207198206+2.49%221,100100億7739万-10.04%-3.79
12/28195206192201+2.55%448,20098億3279万-12.99%-3.7
12/25207208196196-5.31%795,50095億8820万-15.52%-3.61
12/24217217206207-4.61%371,600101億2631万-11.54%-3.81
12/22212218211217+2.36%358,800106億1550万-8.05%-3.99
12/21220220207212-3.64%647,900103億7091万-10.55%-3.9
12/182212222172200%285,200107億6226万-7.95%-4.05
12/17217222217220+1.38%409,600107億6226万-8.71%-4.05
12/16225230216217-3.13%538,600106億1550万-10.7%-3.99
12/15231232219224-3.03%596,400109億5794万-8.57%-4.12
12/14231234230231-2.12%201,900113億38万-6.48%-4.25
12/112402402352360%404,900115億4497万-5.22%-4.34
12/10231242231236+2.16%574,300115億4497万-5.6%-4.34
12/09233236231231-0.86%442,200113億38万-7.97%-4.25
12/08238240233233-1.27%275,800113億9821万-7.54%-4.29
12/07236243235236-0.84%484,600115億4497万-6.72%-4.34
12/04246248238238-3.64%673,600116億4281万-6.3%-4.38
12/03251255246247-2.37%614,700120億8309万-3.52%-4.55
12/02270272250253-4.53%2,041,400123億7660万-1.56%-4.66
12/01236276235265+12.29%3,362,500129億6363万+2.71%-4.88
11/30231246229236-0.84%538,400115億4497万-8.88%-4.34
11/27241242238238-0.83%339,200116億4281万-8.81%-4.38
11/26241242240240-0.83%252,400117億4065万-8.75%-4.42
11/25245246241242-0.82%211,800118億3849万-8.68%-4.45
11/24241244241244-0.41%333,300119億3633万-8.27%-4.49
11/20242245241245+1.24%147,400119億8525万-8.58%-4.51
11/19244247241242-1.22%217,200118億3849万-10.04%-4.45
11/18243248241245+1.24%253,900119億8525万-9.26%-4.51
11/172412442392420%389,400118億3849万-11.03%-4.45
11/16250262241242-7.98%1,133,000118億3849万-11.36%-4.45
11/13263268263263-1.5%212,700128億6580万-4.36%-4.84
11/12269271267267-1.11%112,300130億6147万-3.26%-4.91
11/11270273267270-1.1%196,500132億823万-2.17%-4.97
11/10280280271273-2.85%236,200133億5499万-1.09%-5.03
11/09274284272281+3.31%344,400137億4635万+1.81%-5.17
11/06263273263272+3.82%167,600133億607万-1.09%-5.01
11/05262265259262+0.38%114,100128億1688万-4.38%-4.82
11/042602662592610%215,800127億6796万-4.74%-4.8