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
03/31448450440440-1.35%45,000103億1633万-3.08%11.850.46
03/30452455446446-1.55%27,300104億5700万-1.76%12.010.47
03/29454456447453+1.57%54,600106億2113万-0.22%12.20.48
03/28450450438446+0.22%76,300104億5700万-1.76%12.010.47
03/25450451441445-0.89%92,800104億3356万-1.98%11.980.47
03/24460460448449-1.97%82,800105億2734万-1.32%12.090.47
03/23462462455458-0.65%30,200107億3836万+0.88%12.330.48
03/22461467455461+1.77%35,500108億870万+1.54%12.410.48
03/18460461452453-1.09%32,300106億2113万0%12.20.48
03/17461466454458+0.44%67,100107億3836万+1.33%12.330.48
03/16461462453456-1.51%40,600106億9147万+1.11%12.280.48
03/154654684594630%24,800108億5559万+2.43%12.460.49
03/14460464452463+1.76%89,200108億5559万+2.21%12.460.49
03/11451457450455+0.44%78,200106億6802万+0.22%12.250.48
03/10458459451453-0.22%69,000106億2113万-0.66%12.20.48
03/09459459450454-2.16%31,300106億4457万-1.09%12.220.48
03/08470475460464-0.85%58,800108億7904万+0.43%12.490.49
03/07460471457468+2.41%102,800109億7282万+0.65%12.60.49
03/044554644514570%67,700107億1491万-2.14%12.30.48
03/03453459448457+1.11%66,800107億1491万-2.77%12.30.48
03/02452459448452+1.8%54,000105億9768万-4.24%12.170.47
03/01449451440444-0.45%58,000104億1011万-6.33%11.950.47
02/29455484444446-1.76%201,300104億5700万-6.5%12.010.47
02/26457461451454+0.89%40,100106億4457万-5.42%12.220.48
02/25441456441450+2.74%39,100105億5079万-6.44%12.110.47
02/24444461435438-3.31%97,900102億6943万-9.32%11.790.46
02/234544694514530%39,500106億2113万-6.98%12.20.48
02/22451458448453+1.34%26,600106億2113万-7.36%12.20.48
02/19449455440447-2.83%39,300104億8045万-8.96%12.030.47
02/18460464455460+5.02%44,900107億8525万-7.07%12.380.48
02/17446454433438-1.79%29,100102億6943万-12.05%11.790.46
02/16446458444446-0.22%56,200104億5700万-11.16%12.010.47
02/15424448424447+6.94%74,800104億8045万-11.66%12.030.47
02/12378434378418-5.43%171,70098億51万-18.04%11.250.44
02/10475476440442-6.36%51,200103億6322万-14.34%11.90.46
02/09492492472472-5.03%71,200110億6661万-9.4%12.710.5
02/08480506479497+0.4%47,800116億5276万-5.33%13.380.52
02/05501502489495-2.17%47,400116億587万-6.43%13.330.52
02/04507513504506-1.56%30,200118億6378万-4.89%13.620.53
02/03532532510514-3.56%28,500120億5135万-3.93%13.840.54
02/02534537531533-0.93%30,700124億9682万-0.56%14.350.56
02/01533539527538+2.09%54,300126億1406万+0.19%14.480.56
01/29517527507527+2.13%42,400123億5615万-2.23%14.190.55
01/285115215065160%27,800120億9824万-4.62%13.890.54
01/27514516508516+2.38%25,700120億9824万-4.97%13.890.54
01/26512514504504-4.18%38,400118億1688万-7.69%13.570.53
01/25519526511526+1.94%51,800123億3270万-4.19%14.160.55
01/22502516490516+7.28%46,700120億9824万-6.18%13.890.54
01/21497515480481-4.18%70,000112億7762万-13.02%12.950.5
01/20526526500502-2.71%61,800117億6999万-10.04%13.510.53
01/19520526513516+1.57%46,200120億9824万-8.02%13.890.54
01/18502510493508-2.12%68,700119億1067万-10.09%13.680.53
01/15541542518519-2.81%50,600121億6858万-8.63%13.970.54
01/14534534525534-0.93%65,300125億2027万-6.64%14.380.56
01/13534542534539+0.94%37,800126億3750万-6.26%14.510.57
01/12549551533534-2.73%96,400125億2027万-7.61%14.380.56
01/08549562546549-1.08%38,100128億7196万-5.51%14.780.58
01/07567567555555-2.12%69,000130億1264万-4.97%14.940.58
01/06571573566567-1.05%38,000132億9400万-3.41%15.260.59
01/05572579570573+0.17%25,100134億3467万-2.72%15.430.6
01/04577583570572-2.05%44,700134億1123万-3.21%15.40.6
2015
12/30583585580584+1.57%51,700136億9258万-1.52%15.720.61
12/29576578568575-1.37%47,600134億8157万-3.36%15.480.6
12/28552583552583+7.17%116,300136億6913万-2.35%15.70.61
12/25554559543544-1.98%191,700127億5473万-9.03%14.650.57
12/24573577555555-3.14%189,500130億1264万-7.65%14.940.58
12/22572576569573-0.87%111,700134億3467万-4.98%15.430.6
12/21589612570578+1.4%208,500135億5190万-4.3%15.560.61
12/18576582570570-2.56%52,900133億6433万-5.79%15.350.6
12/17577588577585+1.21%62,600137億1603万-3.47%15.750.61
12/16571580571578+1.4%40,700135億5190万-4.78%15.560.61
12/15593595570570-2.9%50,800133億6433万-6.25%15.350.6
12/14580590578587-2.17%51,400137億6292万-3.61%15.80.62
12/11580600575600+2.56%77,300140億6772万-1.64%16.150.63
12/10588595581585-2.17%92,500137億1603万-3.94%15.750.61
12/095936005925980%51,300140億2083万-1.97%16.10.63
12/08608608598598-1.64%44,700140億2083万-1.97%16.10.63
12/07613617605608-0.16%81,500142億5529万-0.33%16.370.64
12/04601613600609-0.98%49,400142億7874万0%16.40.64
12/03613618600615-0.49%73,400144億1941万+0.99%16.560.64
12/02626626617618-0.96%55,800144億8975万+1.64%16.640.65
12/01625629620624-0.16%72,900146億3043万+2.63%16.80.65
11/30624631623625-0.64%103,100146億5388万+2.97%16.830.66
11/27629641622629+1.13%121,900147億4766万+3.8%16.930.66
11/266226246186220%49,300145億8354万+2.81%16.750.65
11/25625625620622-0.48%39,400145億8354万+3.15%16.750.65
11/24623625617625+0.81%83,200146億5388万+3.82%16.830.66
11/20613620611620+0.65%30,800145億3664万+3.16%16.690.65
11/19617623613616+0.33%42,200144億4286万+2.67%16.580.65
11/18617624611614+0.49%55,300143億9597万+2.5%16.530.64
11/17601617601611+1.66%98,800143億2563万+2%16.450.64
11/16596603592601+0.84%24,800140億9117万+0.5%16.180.63
11/13594596584596-0.17%34,100139億7394万-0.17%16.050.63
11/12605608594597-1.32%48,900139億9738万+0.34%16.070.63
11/11602606596605+0.5%43,500141億8495万+2.02%16.290.63
11/10597603597602-0.17%21,900141億1461万+1.86%16.210.63
11/09597603597603+0.84%37,800141億3806万+2.38%16.230.63
11/06593598593598+0.67%28,500140億2083万+2.05%16.10.63
11/05593597590594+0.17%24,600139億2704万+1.89%15.990.62
11/04594601591593-0.17%35,800139億360万+2.07%15.960.62