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
03/315055075015050%37,600206億6397万-3.63%-1.72
03/30502507502505+0.8%45,700206億6397万-3.81%-1.72
03/29497508496501-5.11%262,300205億29万-4.57%-1.71
03/285285285255280%534,900216億510万+0.38%-1.8
03/25527528526528+0.19%109,800216億510万+0.57%-1.8
03/24527528526527+0.19%79,600215億6418万+0.38%-1.79
03/235265275255260%50,700215億2326万+0.19%-1.79
03/225265285255260%59,900215億2326万+0.38%-1.79
03/18528528525526-0.19%40,400215億2326万+0.57%-1.79
03/17527528526527+0.19%35,600215億6418万+0.96%-1.79
03/165265285265260%21,100215億2326万+0.96%-1.79
03/15527528526526-0.19%28,300215億2326万+0.96%-1.79
03/145285295275270%31,300215億6418万+1.15%-1.79
03/11528529525527-0.38%47,100215億6418万+1.35%-1.79
03/10527531526529+0.57%18,600216億4602万+1.73%-1.8
03/09527529526526-0.19%15,000215億2326万+1.15%-1.79
03/08532532527527-0.75%47,500215億6418万+1.35%-1.79
03/07529531529531+0.38%29,800217億2786万+1.92%-1.81
03/04527530527529+0.19%31,000216億4602万+1.54%-1.8
03/03526529526528+0.38%20,600216億510万+1.54%-1.8
03/02526529525526+0.19%27,700215億2326万+1.15%-1.79
03/01525527525525-0.19%24,100214億8235万+0.96%-1.79
02/29529530526526-0.19%31,300215億2326万+1.15%-1.79
02/26525527524527+0.57%21,300215億6418万+1.54%-1.79
02/25519524519524+1.16%20,200214億4143万+1.16%-1.78
02/24519520517518-0.38%18,300211億9591万0%-1.76
02/235235255205200%20,100212億7775万+0.39%-1.77
02/22520525517520+0.97%27,000212億7775万+0.39%-1.77
02/19520520515515-0.96%21,000210億7316万-0.58%-1.75
02/18516520512520+1.76%26,500212億7775万+0.39%-1.77
02/17517518509511+0.59%34,600209億948万-1.35%-1.74
02/16505512501508+1.8%24,100207億8673万-2.12%-1.73
02/15503512499499+0.4%95,900204億1846万-3.85%-1.7
02/12500506497497-3.12%131,700203億3662万-4.42%-1.69
02/10523524510513-1.91%64,700209億9132万-1.72%-1.75
02/09520524520523-0.76%25,400214億51万+0.19%-1.78
02/08516527516527+2.33%20,300215億6418万+0.76%-1.79
02/05525528515515-2.46%62,900210億7316万-1.53%-1.75
02/04527528526528+0.38%14,400216億510万+0.76%-1.8
02/03528530526526-0.38%21,900215億2326万+0.38%-1.79
02/02532534528528-0.56%20,000216億510万+0.76%-1.8
02/01530534529531+0.38%27,100217億2786万+1.34%-1.81
01/29526530525529+0.76%20,700216億4602万+0.95%-1.8
01/28522525522525+0.57%12,500214億8235万+0.19%-1.79
01/27520523520522+0.77%16,700213億5959万-0.38%-1.78
01/26523523516518-0.96%17,800211億9591万-1.33%-1.76
01/25516523515523+2.15%19,300214億51万-0.38%-1.78
01/22503514503512+2.4%37,600209億5040万-2.48%-1.74
01/21515518500500-3.1%64,200204億5938万-4.94%-1.7
01/20519524516516-0.77%14,000211億1408万-2.09%-1.76
01/19519520517520+0.19%11,900212億7775万-1.52%-1.77
01/18516519514519-0.38%27,800212億3683万-1.7%-1.77
01/15522525521521-0.19%16,500213億1867万-1.51%-1.77
01/14520522517522-0.19%35,500213億5959万-1.51%-1.78
01/13520523520523+0.58%28,500214億51万-1.32%-1.78
01/12525526520520-1.14%40,300212億7775万-1.89%-1.77
01/08524528523526+0.19%29,800215億2326万-0.94%-1.79
01/07528530525525-0.94%28,500214億8235万-1.13%-1.79
01/06530532525530-0.19%35,200216億8694万-0.19%-1.81
01/05529531528531-0.19%22,400217億2786万0%-1.81
01/045335345325320%23,200217億6878万+0.38%-1.81
2015
12/30534535530532-0.19%26,100217億6878万+0.38%-1.81
12/295335355335330%23,600218億970万+0.76%-1.82
12/28529533528533+0.95%23,300218億970万+0.76%-1.82
12/25527532527528+0.57%34,300216億510万-0.19%-1.8
12/24528531525525-0.76%66,100214億8235万-0.57%-1.79
12/22530531529529-0.19%37,000216億4602万+0.19%-1.8
12/21530532529530-0.56%31,600216億8694万+0.38%-1.81
12/18530533529533+0.19%26,500218億970万+1.14%-1.82
12/17533533530532+0.76%34,700217億6878万+0.95%-1.81
12/165305305275280%17,500216億510万+0.38%-1.8
12/15530532527528-0.19%27,900216億510万+0.57%-1.8
12/14529533528529-0.75%31,500216億4602万+0.76%-1.8
12/11534535530533-0.19%28,100218億970万+1.72%-1.82
12/105315375295340%38,800218億5061万+2.3%-1.82
12/095315365295340%39,000218億5061万+2.5%-1.82
12/08537537531534-0.37%28,200218億5061万+2.69%-1.82
12/07534537533536+0.94%38,700219億3245万+3.28%-1.83
12/04533534531531-0.56%29,500217億2786万+2.71%-1.81
12/03533534530534+0.95%36,400218億5061万+3.49%-1.82
12/025305335295290%29,000216億4602万+2.72%-1.8
12/01527530526529+0.57%35,700216億4602万+2.92%-1.8
11/30524526524526+0.38%15,300215億2326万+2.53%-1.79
11/27525525521524+0.38%16,300214億4143万+2.34%-1.78
11/26523524521522+0.19%21,400213億5959万+2.15%-1.78
11/255215265215210%26,600213億1867万+2.16%-1.77
11/24525525521521-0.38%28,200213億1867万+2.16%-1.77
11/20522524519523-0.38%23,500214億51万+2.75%-1.78
11/19522525519525+0.77%24,300214億8235万+3.35%-1.79
11/18520525519521+0.19%25,600213億1867万+2.76%-1.77
11/17519523518520+0.78%25,700212億7775万+2.56%-1.77
11/16517519516516-0.77%18,300211億1408万+1.98%-1.76
11/13519520516520+0.39%27,700212億7775万+2.97%-1.77
11/12515520514518+0.97%33,900211億9591万+2.57%-1.76
11/11511515511513+0.39%21,700209億9132万+1.79%-1.75
11/10507512506511+0.39%20,100209億948万+1.59%-1.74
11/09507510505509+0.79%36,400208億2764万+1.19%-1.73
11/06505506503505+0.4%13,900206億6397万+0.6%-1.72
11/055035045025030%14,900205億8213万+0.2%-1.71
11/045055075035030%21,800205億8213万+0.2%-1.71