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
03/312,5762,6102,5122,514-2.41%14,700506億6312万+0.44%10.220.62
03/302,6162,6202,5682,576-1.53%7,400519億1257万+3.33%10.470.64
03/292,6062,6222,5622,616-0.34%12,600527億1867万+5.48%10.630.65
03/282,5812,6252,5562,625+3.47%13,500529億4万+6.45%10.670.65
03/252,5002,5422,4852,537+0.75%13,800511億2663万+3.38%10.310.63
03/242,5882,6172,5142,518-3.82%13,000507億4373万+2.99%10.230.62
03/232,6622,6632,5892,618+0.23%9,000527億5897万+7.38%10.640.65
03/222,5472,6142,5242,612+3.61%16,700526億3806万+7.62%10.620.65
03/182,5692,5692,4752,521-1.02%23,100508億419万+4.26%10.250.63
03/172,5802,6672,5462,547-0.27%15,100513億2815万+5.68%10.350.63
03/162,5602,6162,5102,554-0.23%14,900514億6922万+6.15%10.380.63
03/152,5892,6202,5432,560-1.12%26,000515億9013万+6.44%10.410.63
03/142,4452,6082,4452,589+7.52%29,400521億7455万+7.43%10.520.64
03/112,4482,5102,4052,408-3.49%44,300485億2697万-0.17%9.790.6
03/102,4862,5262,4732,495+1.55%16,400502億8023万+2.97%10.140.62
03/092,5032,5232,4432,457-1.84%17,500495億1443万+1.03%9.990.61
03/082,4702,5322,4282,503+1.05%16,500504億4144万+2.33%10.170.62
03/072,5802,5952,4742,477-4.14%16,000499億1748万+0.77%10.070.61
03/042,4962,5882,4452,584+3.03%23,300520億7379万+4.83%10.50.64
03/032,4442,5142,4442,508+1.99%13,800505億4221万+1.74%10.190.62
03/022,4072,4892,4072,459+4.19%14,800495億5474万-0.41%100.61
03/012,3022,4112,2872,360+3.06%15,500475億5965万-4.61%9.590.59
02/292,3862,4282,2752,290-1.97%16,300461億4898万-7.81%9.310.57
02/262,3212,3682,3212,336+1.21%15,000470億7599万-6.37%9.50.58
02/252,2752,3232,2752,308+1.9%16,000465億1173万-7.46%9.380.57
02/242,2502,3512,2402,265+0.58%33,400456億4517万-9.36%9.210.56
02/232,2742,2942,2522,252-0.84%9,100453億8319万-10.39%9.150.56
02/222,3072,3162,2672,271-1.65%18,400457億6609万-9.99%9.230.56
02/192,3082,3332,3022,309-0.73%19,000465億3188万-8.88%9.390.57
02/182,4032,4102,3182,326-1.15%27,000468億7447万-8.57%9.450.58
02/172,3342,4102,3342,353+0.86%18,500474億1859万-8.05%9.560.58
02/162,3682,3762,3302,333-2.06%21,500470億1554万-9.22%9.480.58
02/152,4602,4602,3572,382+2.5%21,400480億300万-7.96%9.680.59
02/122,4082,4312,3242,324-5.45%29,500468億3417万-10.75%9.450.58
02/102,5202,5612,4102,458-2.31%14,100495億3459万-6.36%9.990.61
02/092,5442,5892,5022,516-6.61%11,800507億343万-4.7%10.230.62
02/082,6012,7092,6012,694+2.32%5,400542億9055万+1.58%10.950.67
02/052,6232,6942,6042,633-1.64%7,800530億6126万-1.02%10.70.65
02/042,6812,7392,6642,677-1.98%8,800539億4796万+0.22%10.880.66
02/032,7242,7512,6802,731-2.46%18,800550億3619万+1.86%11.10.68
02/022,8102,8582,7702,8000%21,400564億2671万+4.24%11.380.69
02/012,7002,8002,6892,800+5.66%25,700564億2671万+4.21%11.380.69
01/292,5792,6572,5502,650+2.75%15,100534億385万-1.49%10.770.66
01/282,6182,6292,5742,579-1.49%5,700519億7303万-4.48%10.480.64
01/272,6002,6222,5702,618+1.51%15,800527億5897万-3.5%10.640.65
01/262,6242,6282,5612,579-1.83%19,300519億7303万-5.43%10.480.64
01/252,6002,6772,5522,627+3.34%27,200529億4034万-4.12%10.680.65
01/222,4602,5442,3842,542+9.76%23,100512億2739万-7.56%10.330.63
01/212,4502,4612,3082,316-5.47%17,200466億7295万-16.18%9.410.57
01/202,5702,6132,4502,450-5.55%18,700493億7337万-12.22%9.960.61
01/192,5402,7002,5342,594+2.85%25,600522億7531万-7.69%10.540.64
01/182,4852,5352,4702,522-0.51%11,000508億2434万-10.6%10.250.63
01/152,6002,6302,5122,535-1.21%16,900510億8632万-10.55%10.30.63
01/142,6502,6522,5342,566-4.75%20,900517億1105万-9.96%10.430.64
01/132,6692,7312,6392,694+2.12%11,700542億9055万-5.94%10.950.67
01/122,7502,7602,6382,638-4.52%21,100531億6202万-8.21%10.720.65
01/082,8002,8372,7612,763-1.36%31,200556億8107万-4.23%11.230.69
01/072,8332,8412,8012,801-1.23%22,000564億4686万-3.15%11.390.69
01/062,8072,8652,8072,836+0.04%17,600571億5219万-2.17%11.530.7
01/052,8402,8722,8282,835+0.67%17,800571億3204万-2.44%11.520.7
01/042,8882,9182,8132,816-3.13%17,100567億4914万-3.4%11.450.7
2015
12/302,9102,9102,8732,907+0.03%8,800585億8301万-0.58%11.820.72
12/292,8682,9202,8682,906-0.41%13,000585億6286万-0.79%11.810.72
12/282,8912,9202,8612,918+2.46%11,600588億469万-0.61%11.860.72
12/252,8272,8682,8102,848+0.71%20,400573億9402万-3.26%11.580.71
12/242,8682,8892,8242,828-2.18%17,500569億9097万-4.27%11.50.7
12/222,9002,9052,8642,891+0.24%9,700582億6057万-2.53%11.750.72
12/212,8622,8962,8422,884-0.69%13,400581億1951万-3.06%11.720.72
12/182,9553,0402,8922,904-2.62%28,500585億2256万-2.78%11.80.72
12/172,9302,9982,9202,982+2.83%27,900600億9444万-0.67%12.120.74
12/162,8852,9502,8562,900+1.22%39,700584億4195万-3.85%11.790.72
12/152,8822,9502,8622,865-0.69%24,900577億3661万-5.38%11.650.71
12/142,9002,9102,8652,885-3.99%24,300581億3966万-5.19%11.730.72
12/112,9433,0252,9433,005+2.52%45,400605億5795万-1.51%12.210.75
12/102,8132,9582,8132,931+2.38%38,800590億6667万-4.09%11.910.73
12/092,8652,8812,8592,863+0.28%22,400576億9631万-6.56%11.640.71
12/082,9302,9392,8352,855-2.56%31,200575億3509万-7.09%11.60.71
12/072,9382,9632,9232,930+0.65%21,900590億4652万-5.09%11.910.73
12/042,9002,9232,9002,911-1.09%21,900586億6362万-5.98%11.830.72
12/032,9282,9432,9072,943+0.51%19,200593億850万-5.34%11.960.73
12/022,9032,9402,9002,928-0.07%30,300590億621万-6.18%11.90.73
12/012,9502,9772,9172,930-1.38%23,900590億4652万-6.57%11.910.73
11/302,9873,0002,9602,971-1.46%16,300598億7277万-5.68%12.080.74
11/273,0703,0702,9753,015-1.31%27,000607億5947万-4.5%12.260.75
11/263,0503,0653,0153,055+0.66%17,400615億6557万-3.41%12.420.76
11/253,0353,0603,0253,0350%10,900611億6252万-4.11%12.340.75
11/243,0903,1053,0303,035-1.78%24,200611億6252万-4.08%12.340.75
11/203,1003,1403,0453,090-1.12%18,200622億7090万-2.4%12.560.77
11/193,1153,1653,1003,125+0.97%12,000629億7624万-1.3%12.70.77
11/183,1203,1603,0803,095-0.8%16,900623億7166万-2.12%12.580.77
11/173,2153,2353,0953,120+0.16%26,400628億7547万-1.33%12.680.77
11/163,0553,1403,0553,115-2.35%20,400627億7471万-1.46%12.660.77
11/133,2353,2653,1453,190-2.89%26,900642億8614万+1.11%12.970.79
11/123,3803,4153,2703,285-1.05%28,200662億62万+4.32%13.350.81
11/113,2003,3403,2003,320+3.43%24,500669億595万+5.7%13.50.82
11/103,2003,2503,1853,210-0.77%16,200646億8919万+2.49%13.050.8
11/093,1403,2553,1403,235+4.52%22,700651億9300万+3.49%13.150.8
11/063,0853,1453,0603,095-1.12%25,600623億7166万-0.61%12.580.77
11/053,0953,1553,0803,130+0.64%11,700630億7700万+0.74%12.720.78
11/043,1903,1903,1103,110+0.16%30,400626億7395万+0.52%12.640.77