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
03/31176177175175-1.69%25,30079億5847万-2.23%12.050.33
03/30178179178178-0.56%5,70080億9490万-0.56%12.260.34
03/29176180176179-1.1%34,30081億4038万0%12.330.34
03/28182182178181+1.12%110,20082億3133万+1.69%12.470.35
03/251771791761790%32,90081億4038万+0.56%12.330.34
03/24181181178179-2.19%39,90081億4038万+1.13%12.330.34
03/23182184182183-0.54%20,30083億2229万+3.39%12.60.35
03/22184185181184+1.66%30,50083億6776万+4.55%12.670.35
03/18185185179181-2.16%28,70082億3133万+3.43%12.470.35
03/17187187182185+0.54%22,50084億1324万+6.32%12.740.35
03/16189191184184-3.16%36,20083億6776万+5.75%12.670.35
03/15198198190190+0.53%67,80086億4063万+9.2%13.090.36
03/14188195184189+0.53%117,50085億9515万+9.25%13.020.36
03/11179193178188+5.62%104,50085億4967万+8.67%12.950.36
03/10181181178178+1.14%21,90080億9490万+2.89%12.260.34
03/09178178176176-1.12%19,50080億395万+1.73%12.120.34
03/08181182178178-1.66%19,20080億9490万+2.89%12.260.34
03/071861861801810%17,00082億3133万+4.62%12.470.35
03/04186186180181-0.55%36,80082億3133万+4.02%12.470.35
03/031781891781820%92,50082億7681万+4.6%12.530.35
03/02185196182182+6.43%450,30082億7681万+4.6%12.530.35
03/011711751681710%46,00077億7656万-1.72%11.780.33
02/29167178167171+3.64%53,00077億7656万-1.72%11.780.33
02/26168172165165-0.6%56,00075億370万-5.17%11.360.32
02/25168168166166+0.61%24,00075億4918万-5.14%11.430.32
02/24170170165165-1.2%21,00075億370万-5.71%11.360.32
02/231691691651670%16,00075億9465万-5.11%11.50.32
02/22169171167167-1.18%16,00075億9465万-5.11%11.50.32
02/19173173169169+1.81%33,00076億8561万-4.52%11.640.32
02/18166167166166+1.22%14,00075億4918万-6.21%11.430.32
02/17162165161164+0.61%26,00074億5822万-7.87%11.290.31
02/16162167161163-1.21%40,00074億1275万-8.43%11.230.31
02/151681741631650%50,00075億370万-7.82%11.360.32
02/12172177163165-4.07%50,00075億370万-8.33%11.360.32
02/10180180172172-2.82%25,00078億2204万-4.44%11.850.33
02/09181181177177-1.12%11,00080億4942万-2.21%12.190.34
02/08181181178179-1.1%16,00081億4038万-1.1%12.330.34
02/05184184181181-0.55%12,00082億3133万0%12.470.35
02/041851851821820%9,00082億7681万0%12.530.35
02/03185186182182-2.67%20,00082億7681万0%12.530.35
02/02189189187187+0.54%9,00085億419万+2.75%12.880.36
02/01183186183186+1.09%30,00084億5872万+2.2%12.810.36
01/291811841791840%14,00083億6776万+1.66%12.670.35
01/28185185184184+0.55%18,00083億6776万+1.66%12.670.35
01/27183183182183+1.1%14,00083億2229万+1.1%12.60.35
01/26181185178181+0.56%19,00082億3133万0%12.470.35
01/25179180178180+0.56%12,00081億8586万-1.1%12.40.34
01/22178181176179+4.07%25,00081億4038万-1.65%12.330.34
01/21176180172172-3.37%24,00078億2204万-5.49%11.850.33
01/20186186178178-1.66%44,00080億9490万-2.2%12.260.34
01/19181183177181+1.69%22,00082億3133万-0.55%12.470.35
01/18181181178178-0.56%19,00080億9490万-2.73%12.260.34
01/15181181178179+1.13%12,00081億4038万-2.19%12.330.34
01/14179179177177-1.12%21,00080億4942万-3.28%12.190.34
01/13181181179179-1.1%26,00081億4038万-2.72%12.330.34
01/12182184180181-0.55%43,00082億3133万-1.63%12.470.35
01/081821861821820%14,00082億7681万-1.62%12.530.35
01/07184184182182-1.09%21,00082億7681万-1.62%12.530.35
01/06185189184184-0.54%25,00083億6776万-0.54%12.670.35
01/05184185184185+1.09%14,00084億1324万0%12.740.35
01/04186188183183-2.14%14,00083億2229万-1.08%12.60.35
2015
12/30187189186187+1.08%22,00085億419万+1.08%12.880.36
12/29182185182185+1.09%11,00084億1324万0%12.740.35
12/281811831811830%15,00083億2229万-1.61%12.60.35
12/251811831811830%38,00083億2229万-1.61%12.60.35
12/24181184181183+0.55%77,00083億2229万-1.61%12.60.35
12/22182183181182-0.55%61,00082億7681万-2.15%12.530.35
12/211821851821830%34,00083億2229万-1.61%12.60.35
12/18187187183183-1.61%39,00083億2229万-2.14%12.60.35
12/17184186184186+1.64%33,00084億5872万-0.53%12.810.36
12/16185185183183+0.55%24,00083億2229万-2.66%12.60.35
12/15184184182182-1.09%6,00082億7681万-3.19%12.530.35
12/14182184181184+1.1%37,00083億6776万-2.65%12.670.35
12/11182183182182+0.55%40,00082億7681万-3.7%12.530.35
12/10183184181181-2.69%25,00082億3133万-4.23%12.470.35
12/09184186184186+0.54%20,00084億5872万-1.59%12.810.36
12/08190190184185-2.63%72,00084億1324万-2.63%12.740.35
12/07190191189190+0.53%38,00086億4063万0%13.090.36
12/04190190189189-0.53%25,00085億9515万-0.53%13.020.36
12/031881901881900%24,00086億4063万0%13.090.36
12/021901921901900%42,00086億4063万0%13.090.36
12/01188190188190+1.06%45,00086億4063万0%13.090.36
11/30188189188188+0.53%39,00085億4967万-1.05%12.950.36
11/27191191187187-0.53%26,00085億419万-1.58%12.880.36
11/26187191187188+1.08%41,00085億4967万-1.05%12.950.36
11/25187187186186-0.53%11,00084億5872万-2.11%12.810.36
11/241861871861870%35,00085億419万-1.58%12.880.36
11/20187187186187-0.53%38,00085億419万-1.58%12.880.36
11/19188188186188+1.08%20,00085億4967万-1.05%12.950.36
11/18189189185186-1.59%29,00084億5872万-2.11%12.810.36
11/17193193188189-0.53%23,00085億9515万-0.53%13.020.36
11/16189194188190-1.55%11,00086億4063万0%13.090.36
11/13195195190193-1.53%34,00087億7706万+1.58%13.290.37
11/121941961921960%24,00089億1349万+3.16%13.50.37
11/11192196191196+2.08%31,00089億1349万+3.7%13.50.37
11/10191193191192-0.52%21,00087億3158万+1.59%13.220.37
11/09193194189193+0.52%22,00087億7706万+2.66%13.290.37
11/06191193188192+1.05%17,00087億3158万+2.13%13.220.37
11/05190191190190+1.06%9,00086億4063万+1.6%13.090.36
11/04193193188188-1.05%23,00085億4967万+0.53%12.950.36