株価チャート

2015/10/27~2016/03/31

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
03/31252256236244-2.4%13,30022億7417万+3.39%-0.31
03/30251254247250-0.4%4,70023億3010万+6.38%-0.31
03/29254254245251-1.18%7,30023億3942万+7.26%-0.32
03/28242255236254+8.55%19,30023億6738万+9.01%-0.32
03/25252258234234-6.77%28,30021億8097万+0.86%-0.29
03/24271271250251-10.04%84,00023億3942万+8.66%-0.32
03/23237309237279+21.83%402,70026億39万+21.83%-0.35
03/22233233229229-2.55%4,40021億3437万+0.88%-0.29
03/18238238235235-1.26%40021億9029万+3.52%-0.3
03/17245245238238+0.42%4,50022億1825万+4.39%-0.3
03/16242243237237-0.42%1,50022億893万+3.95%-0.3
03/15240240238238+0.42%3,80022億1825万+3.93%-0.3
03/14237238235237+2.16%3,50022億893万+3.04%-0.3
03/11230233230232-0.43%3,60021億6233万+0.43%-0.29
03/10230237230233+1.3%7,90021億7165万+0.43%-0.29
03/09227233227230+1.32%1,90021億4369万-1.29%-0.29
03/08229229227227+0.44%2,20021億1573万-3.4%-0.29
03/07227237225226+0.89%3,30021億641万-4.24%-0.28
03/04225227224224-2.61%5,70020億8776万-5.88%-0.28
03/03228230228230+3.6%30021億4369万-4.17%-0.29
03/02225230222222-0.45%4,10020億6912万-7.88%-0.28
02/29222226222223-0.89%30020億7844万-8.23%-0.28
02/26228228225225+0.9%70020億9709万-8.16%-0.28
02/25230230223223-3.46%50020億7844万-9.35%-0.28
02/24223231223231+3.59%60021億5301万-6.48%-0.29
02/23228230223223-3.04%1,50020億7844万-10.44%-0.28
02/22230230230230+2.22%10021億4369万-8.37%-0.29
02/19225231223225+4.65%5,50020億9709万-11.07%-0.28
02/18210216210215+3.86%1,60020億388万-15.69%-0.27
02/17215215207207-1.43%8,70019億2932万-19.46%-0.26
02/16220220207210-4.11%6,80019億5728万-19.23%-0.26
02/15238238216219-5.6%10,20020億4116万-17.05%-0.28
02/12250250232232-7.57%6,70021億6233万-12.78%-0.29
02/10254254250251-1.18%6,00023億3942万-6.34%-0.32
02/09255255254254-0.39%20023億6738万-5.93%-0.32
02/08255256255255-3.04%1,60023億7670万-5.9%-0.32
02/05255263255263+1.15%70024億5126万-3.31%-0.33
02/042632652602600%5,00024億2330万-4.76%-0.33
02/03262263260260-0.76%90024億2330万-5.11%-0.33
02/02263264262262-1.5%2,00024億4194万-4.38%-0.33
02/01278278266266-3.62%1,10024億7922万-3.27%-0.33
01/29276276276276+4.94%90025億7243万-0.36%-0.35
01/28264264263263-0.75%1,20024億5126万-5.4%-0.33
01/27269270265265+1.53%60024億6990万-5.36%-0.33
01/26260263250261-5.43%5,80024億3262万-7.12%-0.33
01/25276276276276+3.37%40025億7243万-2.47%-0.35
01/22266270266267+2.3%1,80024億8854万-6.32%-0.34
01/21254261250261+2.35%3,60024億3262万-9.06%-0.33
01/20263265255255-5.9%8,70023億7670万-12.07%-0.32
01/19265271265271+2.26%1,50025億2582万-7.51%-0.34
01/18275276262265-5.69%4,60024億6990万-10.17%-0.33
01/15276281276281+1.81%1,40026億1903万-5.39%-0.35
01/14279279276276-1.08%3,30025億7243万-7.69%-0.35
01/13282282278279-0.71%1,50026億39万-7.62%-0.35
01/12290292280281-3.1%12,80026億1903万-7.57%-0.35
01/08289290288290+0.69%1,00027億291万-5.23%-0.36
01/07288288288288+1.05%2,40026億8427万-6.49%-0.36
01/06285293285285-1.04%1,90026億5631万-8.06%-0.36
01/05285289284288+2.86%6,30026億8427万-7.99%-0.36
01/04282282280280-0.71%60026億971万-11.11%-0.35
2015
12/30282283282282+0.71%1,80026億2835万-11.32%-0.35
12/29280283277280-1.41%6,40026億971万-12.77%-0.35
12/28279286279284+2.16%2,80026億4699万-12.07%-0.36
12/25279283276278-3.14%10,70025億9107万-14.72%-0.35
12/24300300287287-3.69%5,00026億7495万-12.5%-0.36
12/22298300297298-0.33%2,20027億7747万-9.97%-0.37
12/21303304297299-4.17%12,40027億8679万-9.94%-0.38
12/18306315306312+1.96%9,90029億796万-6.59%-0.39
12/17316316301306-3.16%19,20028億5204万-8.66%-0.38
12/16319319314316-0.94%4,00029億4524万-5.95%-0.4
12/153193193193190%3,00029億7320万-5.34%-0.4
12/14318319316319-1.85%14,00029億7320万-5.62%-0.4
12/11324325324325-0.61%1,40030億2913万-3.85%-0.41
12/10326327325327+0.31%4,40030億4777万-3.54%-0.41
12/09327327326326-0.31%30030億3845万-3.83%-0.41
12/08330330326327+0.31%3,10030億4777万-3.54%-0.41
12/07323331322326-3.83%13,10030億3845万-3.83%-0.41
12/04339339332339+1.8%1,00031億5961万-0.29%-0.43
12/03342342332333-2.63%1,70031億369万-1.77%-0.42
12/02342342342342+0.29%30031億8757万+0.88%-0.43
11/27343343341341+0.59%2,80031億7825万+0.59%-0.43
11/26340340335339-2.59%2,70031億5961万+0.3%-0.43
11/25348348348348+1.46%10032億4349万+2.96%-0.44
11/24346358343343-0.58%2,50031億9689万+1.48%-0.43
11/20357357339345-3.9%2,10032億1553万+2.37%-0.43
11/19351376350359+4.06%8,50033億4602万+6.53%-0.45
11/18337345337345+1.47%20032億1553万+2.68%-0.43
11/17349349340340-2.86%40031億6893万+1.49%-0.43
11/13350350350350+2.94%10032億6214万+4.48%-0.44
11/11342342340340-0.58%2,70031億6893万+1.8%-0.43
11/103423433423420%3,10031億8757万+2.7%-0.43
11/09336342336342+2.4%1,10031億8757万+2.7%-0.43
11/06334334334334+0.91%60031億1301万+0.6%-0.42
11/05332332331331-2.65%3,50030億8505万-0.3%-0.42
11/04340340339340+0.29%70031億6893万+2.41%-0.43
11/02339339339339+2.42%10031億5961万+2.11%-0.43
10/30331331331331-1.19%10030億8505万-0.3%-0.42
10/29333335333335+0.6%40031億2233万+0.6%-0.42
10/28331333331333+0.6%80031億369万0%-0.42
10/273313323313310%50030億8505万-0.9%-0.42