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
03/313863863863860%20059億4440万-0.77%6.260.32
03/30384386381386+0.78%2,40059億4440万-0.77%6.260.32
03/29383383383383-1.29%1,10058億9820万-1.54%6.220.32
03/28386388385388-0.51%1,50059億7520万-0.51%6.30.32
03/25390390390390+0.78%10060億600万0%6.330.33
03/24384387384387-0.77%1,50059億5980万-1.02%6.280.32
03/23389390387390-0.76%3,10060億600万0%6.330.33
03/22389394387393+1.81%3,60060億5220万+0.51%6.380.33
03/18388393385386-0.52%3,30059億4440万-1.53%6.260.32
03/173903903863880%1,50059億7520万-1.27%6.30.32
03/16395395387388-0.77%70059億7520万-1.52%6.30.32
03/15387395387391-0.51%7,20060億2140万-1.26%6.350.33
03/14390393387393+2.08%6,80060億5220万-1.26%6.380.33
03/11390390384385-2.04%2,60059億2900万-3.51%6.250.32
03/10390393390393+0.77%1,10060億5220万-2%6.380.33
03/09385390384390+1.3%90060億600万-3.23%6.330.33
03/08392392385385-2.04%3,00059億2900万-4.7%6.250.32
03/07398398388393-0.51%2,20060億5220万-3.2%6.380.33
03/04386395386395+1.02%1,10060億8300万-2.95%6.410.33
03/03386391382391+0.51%1,70060億2140万-4.17%6.350.33
03/02385389385389+1.83%40059億9060万-4.89%6.310.33
03/01384384382382-2.55%90058億8280万-6.83%6.20.32
02/29386393385392+1.55%6,40060億3680万-4.85%6.360.33
02/26390390386386-1.53%50059億4440万-6.54%6.260.32
02/253923923923920%20060億3680万-5.54%6.360.33
02/24384392384392-0.76%20060億3680万-6%6.360.33
02/23395395395395-0.25%10060億8300万-5.5%6.410.33
02/223963963963960%1,60060億9840万-5.71%6.430.33
02/173903963903960%30060億9840万-6.16%6.430.33
02/15380396380396+4.49%4,90060億9840万-6.82%6.430.33
02/12405412356379-8.23%3,10058億3660万-11.24%6.150.32
02/10415415392413-0.48%1,50063億6020万-4.18%6.70.35
02/094154154154150%30063億9100万-4.16%6.740.35
02/08419419415415-1.19%90063億9100万-4.38%6.740.35
02/05424424420420-1.18%3,00064億6800万-3.45%6.820.35
02/04425425425425-1.39%10065億4500万-2.75%6.90.36
02/03427431425431+0.7%40066億3740万-1.6%70.36
02/02431431428428-2.28%90065億9120万-2.73%6.950.36
01/29434438434438+1.62%1,20067億4520万-0.45%7.110.37
01/284284314284310%1,60066億3740万-2.27%70.36
01/27426431426431+1.17%1,90066億3740万-2.49%70.36
01/26418426418426-0.47%20065億6040万-3.84%6.910.36
01/25422428422428+2.64%30065億9120万-3.6%6.950.36
01/22406417406417+4.25%1,20064億2180万-6.29%6.770.35
01/21422422400400-5.21%6,60061億6000万-10.11%6.490.33
01/20428428422422-1.4%11,70064億9880万-5.59%6.850.35
01/184254284234280%90065億9120万-4.46%6.950.36
01/15428430428428-1.83%3,90065億9120万-4.46%6.950.36
01/14428436424436+1.4%1,50067億1440万-2.9%7.080.37
01/134274304254300%4,30066億2200万-4.23%6.980.36
01/12440440430430-3.15%3,10066億2200万-4.44%6.980.36
01/08449449444444-1.55%5,90068億3760万-1.33%7.210.37
01/07457459446451-1.74%2,40069億4540万+0.22%7.320.38
01/06462462459459-0.65%80070億6860万+2%7.450.38
01/05462462462462-0.22%80071億1480万+2.9%7.50.39
01/04455463455463+1.76%1,00071億3020万+3.12%7.510.39
2015
12/30455455455455+0.89%10070億700万+1.56%7.380.38
12/29455455451451-0.22%1,60069億4540万+0.89%7.320.38
12/28447452447452-1.31%2,50069億6080万+1.12%7.340.38
12/25448458447458-0.43%30070億5320万+2.46%7.430.38
12/24461461459460-0.22%70070億8400万+3.14%7.470.39
12/22461461461461+2.22%10070億9940万+3.36%7.480.39
12/21459459451451-1.74%1,80069億4540万+1.35%7.320.38
12/18458459458459+0.22%28,60070億6860万+3.38%7.450.38
12/17455464454458+1.78%11,80070億5320万+3.15%7.430.38
12/16447450443450+1.81%2,80069億3000万+1.58%7.30.38
12/15449449442442-1.56%2,20068億680万-0.23%7.170.37
12/14442449435449+2.75%4,20069億1460万+1.35%7.290.38
12/11440440437437-0.68%1,20067億2980万-1.13%7.090.37
12/10442445440440-0.45%7,10067億7600万-0.45%7.140.37
12/09443443442442+0.45%3,50068億680万0%7.170.37
12/084404404404400%4,00067億7600万-0.23%7.140.37
12/07449449433440-2%6,00067億7600万-0.23%7.140.37
12/04440449439449+0.9%2,90069億1460万+1.81%7.290.38
12/03441446440445+0.68%5,80068億5300万+0.91%7.220.37
12/02442443442442-0.23%80068億680万+0.23%7.170.37
12/01443443443443+0.23%20068億2220万+0.45%7.190.37
11/30444444442442-0.23%60068億680万+0.23%7.170.37
11/274444444434430%30068億2220万+0.45%7.190.37
11/26444444443443-0.23%2,20068億2220万+0.45%7.190.37
11/254444444384440%1,10068億3760万+0.68%7.210.37
11/24443444443444+0.23%1,00068億3760万+0.68%7.210.37
11/20442443441443+0.23%2,50068億2220万+0.68%7.190.37
11/19444444441442-0.45%60068億680万+0.45%7.170.37
11/18445445444444-0.22%50068億3760万+0.91%7.210.37
11/17444445444445+1.6%40068億5300万+1.14%7.220.37
11/16437445437438-1.57%1,20067億4520万-0.23%7.110.37
11/134454464434450%7,70068億5300万+1.37%7.220.37
11/12439445437445+1.14%3,90068億5300万+1.37%7.220.37
11/11438446436440+0.23%12,40067億7600万+0.46%7.140.37
11/104354394354390%1,10067億6060万+0.23%7.120.37
11/09437440437439+0.92%1,40067億6060万+0.46%7.120.37
11/06437437431435-0.23%2,80066億9900万-0.46%7.060.36
11/05435436435436+0.23%70067億1440万0%7.080.37
11/04436436435435+0.69%40066億9900万-0.23%7.060.36
11/02436436432432-0.92%60066億5280万-0.92%7.010.36
10/30435439434436-2.02%10,80067億1440万-0.23%7.080.37
10/29440447438445+0.45%4,50068億5300万+1.83%7.220.37
10/28443443443443-1.12%1,30068億2220万+1.37%7.190.37
10/27447448442448+0.67%70068億9920万+2.28%7.270.38