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
03/31317326310310-1.9%652,100242億3693万-4.02%-0.51
03/30313322307316+0.32%369,800247億604万-2.17%-0.52
03/293103163093150%175,000246億2785万-1.87%-0.51
03/28311318309315+1.29%197,600246億2785万-1.56%-0.51
03/25314319310311-0.32%268,800243億1512万-2.2%-0.51
03/24321321310312-4%265,100243億9330万-1.89%-0.51
03/23326329320325-0.31%195,800254億969万+2.85%-0.53
03/223303363193260%564,600254億8787万+3.82%-0.53
03/18327336320326+1.24%747,700254億8787万+4.49%-0.53
03/17326332321322-0.92%533,400251億7514万+4.21%-0.53
03/16327329320325-0.61%417,000254億969万+5.86%-0.53
03/15326329319327-0.3%358,600255億6606万+7.57%-0.53
03/14327330325328+1.23%379,700256億4424万+8.61%-0.54
03/11317328313324+0.31%662,800253億3151万+8.36%-0.53
03/10329332321323-1.82%361,600252億5332万+8.39%-0.53
03/09328333319329-1.5%560,600257億2242万+11.15%-0.54
03/08346346329334-2.34%493,100261億1334万+13.61%-0.55
03/07356356339342-2.84%601,600267億3881万+17.12%-0.56
03/04340369337352+5.71%848,600275億2065万+21.38%-0.57
03/033303373253330%336,400260億3516万+16.03%-0.54
03/02326334325333+4.06%447,200260億3516万+16.43%-0.54
03/01313325312320+5.96%759,400250億1877万+12.68%-0.52
02/29319330299302-4.43%642,800236億1147万+6.71%-0.49
02/26315319306316+2.27%655,700247億604万+12.06%-0.52
02/25306315305309+0.98%663,800241億5875万+10.36%-0.5
02/24295310288306+9.68%1,035,400239億2420万+9.68%-0.5
02/23281293276279+1.09%493,100218億1324万+0.36%-0.46
02/22276280269276-1.43%379,200215億7869万-0.72%-0.45
02/19287289273280-4.44%322,900218億9142万+0.72%-0.46
02/18279304278293+9.74%488,300229億781万+5.02%-0.48
02/17272280263267-2.91%197,100208億7504万-4.3%-0.44
02/16270282270275+3%454,800215億51万-1.79%-0.45
02/15258273255267+1.91%659,100208億7504万-5.32%-0.44
02/12265278258262-2.96%770,200204億8412万-8.07%-0.43
02/10242286242270+8%1,349,600211億959万-6.25%-0.44
02/09263263250250-7.75%268,900195億4591万-14.09%-0.41
02/08261280260271+0.74%466,600211億8777万-8.45%-0.44
02/05270274265269-4.27%276,900210億3140万-10.03%-0.44
02/04273284271281+2.93%225,200219億6961万-7.26%-0.46
02/03275276266273-4.21%253,300213億4414万-10.78%-0.45
02/02287291280285-1.72%287,900222億8234万-7.47%-0.47
02/01290292284290-0.34%343,900226億7326万-6.75%-0.47
01/29285295273291+3.19%333,500227億5145万-7.32%-0.48
01/28288290280282-3.42%140,600220億4779万-10.76%-0.46
01/27293298283292+2.46%219,600228億2963万-8.75%-0.48
01/26285289281285-3.39%126,400222億8234万-11.76%-0.47
01/25306306292295+0.34%173,100230億6418万-9.79%-0.48
01/22283297276294+9.7%257,900229億8600万-10.64%-0.48
01/21274290264268-1.47%337,600209億5322万-19.28%-0.44
01/20290290270272-5.56%214,300212億6596万-19.05%-0.44
01/19277294273288+4.73%359,100225億1689万-15.29%-0.47
01/18271280266275-4.18%209,800215億51万-19.83%-0.45
01/15298299285287-1.37%247,600224億3871万-17.05%-0.47
01/14293294277291-3.64%274,600227億5145万-16.62%-0.48
01/13297305295302+2.37%222,000236億1147万-14.45%-0.49
01/12314315294295-8.39%341,300230億6418万-17.13%-0.48
01/08325331322322-2.13%145,700251億7514万-10.31%-0.53
01/07343343328329-4.64%192,000257億2242万-8.86%-0.54
01/06354358339345-2.82%171,400269億7336万-4.96%-0.56
01/05365365354355-2.47%112,000277億5520万-2.47%-0.58
01/04353367351364+2.25%207,300284億5885万-0.27%-0.59
2015
12/30357359353356+0.85%97,400278億3338万-2.47%-0.58
12/29350357346353-0.28%115,300275億9883万-3.55%-0.58
12/28336357336354+4.73%127,000276億7702万-3.54%-0.58
12/25350352335338-5.06%349,200264億2608万-8.15%-0.55
12/24359359352356+0.56%142,100278億3338万-3.78%-0.58
12/22356358353354-1.39%140,700276億7702万-4.58%-0.58
12/21366369356359-2.97%143,700280億6794万-3.49%-0.59
12/18371380369370-1.33%240,400289億2796万-0.54%-0.6
12/17373376370375+0.81%247,000293億1887万+0.54%-0.61
12/16355374355372+5.08%221,200290億8432万-0.27%-0.61
12/15360362352354-1.39%166,600276億7702万-5.35%-0.58
12/14365365356359-4.27%226,600280億6794万-4.52%-0.59
12/11369378366375+3.88%336,400293億1887万-0.53%-0.61
12/10361368360361-1.37%153,300282億2430万-4.24%-0.59
12/09359374358366+1.39%286,700286億1522万-3.17%-0.6
12/08371371358361-2.7%251,700282億2430万-4.5%-0.59
12/07371376368371+0.27%200,700290億614万-2.11%-0.61
12/04369374368370-2.12%218,100289億2796万-2.63%-0.6
12/03375379371378+0.8%206,200295億5342万-0.53%-0.62
12/02374375368375-0.27%283,900293億1887万-1.32%-0.61
12/01368377367376+1.08%153,400293億9706万-1.05%-0.61
11/30370373366372-0.27%172,600290億8432万-2.11%-0.61
11/273763783713730%131,500291億6251万-1.84%-0.61
11/26376382373373-1.58%121,900291億6251万-2.1%-0.61
11/25374386373379+1.34%269,500296億3161万-0.52%-0.62
11/24381381371374-0.8%162,300292億4069万-1.84%-0.61
11/20382383375377-1.31%107,300294億7524万-1.05%-0.62
11/19386386380382+0.79%142,300298億6616万+0.26%-0.62
11/18380389379379-2.32%158,500296億3161万-0.26%-0.62
11/17376390375388+4.3%264,200303億3526万+2.11%-0.63
11/16365375364372-0.27%154,300290億8432万-2.11%-0.61
11/13381383370373-2.61%300,100291億6251万-1.84%-0.61
11/12376386374383+1.32%326,000299億4434万+1.06%-0.63
11/11369384369378-4.79%1,161,600295億5342万0%-0.62
11/10393398390397+0.25%105,100310億3891万+5.31%-0.65
11/09388396384396+3.13%201,900309億6073万+5.6%-0.65
11/06386386377384-1.29%131,900300億2253万+2.95%-0.63
11/05386393384389+1.57%115,700304億1345万+4.57%-0.64
11/04380392380383+1.32%201,600299億4434万+3.51%-0.63