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
03/31980991970971-1.22%25,600199億4132万+2.1%8.620.43
03/30984992980983-0.1%20,800201億8777万+3.58%8.730.44
03/29980991979984+0.2%15,800202億830万+4.02%8.740.44
03/28975985969982+1.76%30,100201億6723万+4.03%8.720.44
03/25965970961965+0.31%18,800198億1810万+2.44%8.570.43
03/24968977961962-1.03%22,800197億5649万+2.23%8.540.43
03/23976983971972-0.72%18,600199億6186万+3.4%8.630.43
03/22973981961979+2.3%25,100201億102万+4.37%8.690.44
03/18967970951957-1.03%31,400196億4931万+2.24%8.50.43
03/179749849609670%25,500198億5463万+3.42%8.590.43
03/16978983967967-1.02%24,600198億5463万+3.42%8.590.43
03/15974989971977-0.61%21,100200億5995万+4.38%8.670.43
03/14977987968983+3.04%28,400201億8315万+4.69%8.730.44
03/11933968933954+0.63%30,200195億8771万+1.27%8.470.42
03/10939951936948+2.16%21,500194億6452万+0.21%8.420.42
03/09938938925928-1.8%18,700190億5388万-2.52%8.240.41
03/08946954930945-0.21%34,200194億292万-1.66%8.390.42
03/07934955930947+2.38%44,600194億4399万-2.27%8.410.42
03/04919932914925+0.65%47,100189億9228万-5.23%8.210.41
03/03911925909919+0.99%36,300188億6909万-6.51%8.160.41
03/02902919901910+1.22%55,400186億8430万-7.99%8.080.4
03/01913913890899-1.43%41,900184億5844万-9.56%7.980.4
02/29937940912912-1.51%34,300187億2536万-8.89%8.10.41
02/26929931921926+0.76%23,100190億1281万-8.04%8.220.41
02/25919926918919+1.43%30,300188億6909万-9.01%8.160.41
02/24907915902906-0.88%32,800186億217万-10.74%8.040.4
02/23930930911914-1.4%23,100187億6643万-10.57%8.120.41
02/22934939925927-1.28%23,000190億3279万-9.91%8.230.41
02/199339459289390%29,900192億7917万-9.36%8.340.42
02/18948955931939+0.64%27,300192億7917万-9.97%8.340.42
02/17931947925933+0.21%29,900191億5598万-11.14%8.280.42
02/16945970931931-0.85%37,900191億1491万-11.92%8.270.41
02/15926969920939+3.07%39,900192億7917万-11.83%8.340.42
02/12943950911911-6.28%32,700187億428万-15.1%8.090.41
02/101,0051,016970972-3.09%24,300199億5671万-10.25%8.630.43
02/091,0211,0259841,003-4.66%24,800205億9319万-8.07%8.910.45
02/081,0351,0721,0341,052+0.29%19,700215億9924万-4.1%9.340.47
02/051,0431,0691,0431,049-1.41%13,700215億3764万-4.9%9.310.47
02/041,0711,0891,0601,064-2.56%16,800218億4562万-4.06%9.450.47
02/031,0861,0991,0831,092-4.71%20,200224億2050万-1.97%9.70.49
02/021,1661,1661,1341,146-0.35%13,000235億2921万+2.78%10.180.51
02/011,1361,1551,1301,150+2.22%17,400236億1134万+3.05%10.210.51
01/291,0981,1301,0811,125+3.4%11,400230億9805万+0.63%9.990.5
01/281,0791,0971,0661,088+0.83%12,300223億3838万-2.86%9.660.48
01/271,0601,0841,0541,079+4.55%10,100221億5359万-4%9.580.48
01/261,0701,0711,0321,032-4.44%10,600211億8861万-8.51%9.160.46
01/251,0711,0921,0621,080+1.69%12,000221億7412万-4.76%9.590.48
01/221,0541,0651,0201,062+5.36%16,200218億455万-6.6%9.430.47
01/211,0161,0691,0061,008-2.51%16,500206億8839万-11.58%8.950.45
01/201,0911,0911,0341,034-4.35%19,600212億2202万-9.77%9.180.46
01/191,0881,0971,0711,081-1.28%14,300221億8666万-6.08%9.590.48
01/181,0991,1061,0851,095-0.64%15,000224億7399万-5.19%9.720.49
01/151,1351,1421,0951,102-0.54%13,500226億1766万-4.92%9.780.49
01/141,1101,1151,0881,108-0.81%24,800227億4081万-4.65%9.830.49
01/131,1041,1181,1041,117+1.27%8,300229億2553万-4.12%9.910.5
01/121,1201,1361,1031,103-2.82%21,300226億3819万-5.65%9.790.49
01/081,1331,1661,1321,135-0.26%19,100232億9496万-3.24%10.070.5
01/071,1681,1761,1321,138-1.56%18,500233億5653万-3.23%10.10.51
01/061,1721,1791,1411,156-1.28%14,100237億2597万-1.87%10.260.51
01/051,1501,1831,1501,171+0.69%11,800240億3383万-0.59%10.390.52
01/041,1921,1971,1611,163-3.8%17,500238億6964万-1.36%10.320.52
2015
12/301,2081,2221,2001,209+1.68%11,600248億2270万+2.46%10.730.54
12/291,1811,1971,1691,189+0.68%9,900244億1207万+0.76%10.560.53
12/281,1511,1831,1501,181+4.14%11,900242億4781万0%10.490.53
12/251,1581,1581,1281,134-2.91%20,400232億8283万-4.06%10.070.5
12/241,1891,1891,1631,168-1.18%9,300239億8090万-1.35%10.370.52
12/221,1961,1961,1721,182+0.51%10,300242億6835万-0.25%10.490.53
12/211,1831,1981,1651,176-1.42%25,400241億2646万-0.76%10.430.52
12/181,1921,2021,1781,193+1.1%17,300244億7523万+0.59%10.580.53
12/171,1901,2091,1341,180-0.59%22,400242億852万-0.59%10.470.52
12/161,1901,1911,1661,187+2.33%33,000243億5213万-0.08%10.530.53
12/151,1431,1701,1371,160+1.75%25,700237億9821万-2.36%10.290.52
12/141,1201,1441,1191,140-0.96%15,600233億8789万-4.2%10.110.51
12/111,1261,1611,1191,151-0.43%41,000236億1357万-3.36%10.210.51
12/101,1541,1751,1531,156-1.87%21,300237億1614万-2.94%10.260.51
12/091,1721,1851,1691,178-0.67%16,300241億6749万-1.26%10.450.52
12/081,1881,1931,1731,186-0.75%14,300243億3162万-0.67%10.520.53
12/071,2091,2091,1931,195+0.59%34,100245億1626万0%10.60.53
12/041,1881,1901,1661,188-0.83%24,500243億7265万-0.59%10.540.53
12/031,2021,2051,1881,198-0.83%17,800245億7780万+0.25%10.630.53
12/021,2071,2091,1941,208+0.17%28,900247億8296万+1.09%10.720.54
12/011,1921,2061,1891,206+1.52%26,800247億4193万+0.92%10.70.54
11/301,1761,1911,1761,188+1.19%13,200243億7265万-0.59%10.540.53
11/271,1851,1861,1661,174-1.01%11,900240億8543万-1.76%10.420.52
11/261,1971,1981,1831,186-0.84%15,900243億3162万-0.92%10.520.53
11/251,2041,2041,1891,196-0.66%14,400245億3677万0%10.610.53
11/241,2051,2051,1981,204-0.08%19,100247億90万+0.67%10.680.54
11/201,2021,2071,1781,205+0.25%20,600247億2081万+0.84%10.690.54
11/191,1901,2061,1901,202+1.69%16,800246億5927万+0.67%10.660.53
11/181,2081,2081,1741,182-1.75%16,500242億4896万-0.92%10.490.53
11/171,2051,2061,1901,203+0.67%23,000246億7978万+0.75%10.670.53
11/161,1901,1981,1831,195-0.5%15,000245億1566万+0.17%10.60.53
11/131,1931,2081,1921,201-0.17%12,900246億3875万+0.76%10.660.53
11/121,2041,2081,1961,2030%24,500246億7978万+1.01%10.670.53
11/111,1941,2081,1881,203+0.25%23,800246億7978万+1.18%10.670.53
11/101,1801,2001,1801,200+0.5%25,200246億1824万+1.18%10.650.53
11/091,1661,1981,1621,194+2.58%42,900244億9514万+0.93%10.590.53
11/061,1401,1651,1351,164+1.31%30,300238億7969万-1.44%10.330.52
11/051,1571,1851,0951,149-5.59%84,800235億7196万-2.46%10.190.51
11/041,1941,2271,1871,217+1.93%28,200249億6699万+3.57%10.80.54