株価チャート

2015/10/26～2016/03/31

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
03/311,1811,1811,1811,181+2.61%1,700104億7192万-0.84%4.810.4
03/301,1771,1771,1511,151-2.21%1,500102億591万-3.36%4.690.39
03/291,1301,1771,1301,177-0.68%900104億3645万-1.34%4.80.4
03/281,1961,1961,1741,185-1%4,100105億739万-0.59%4.830.4
03/241,1881,1971,1711,197+0.08%1,300106億1379万+0.34%4.880.4
03/231,1821,1961,1821,196+0.25%200106億493万+0.34%4.870.4
03/221,1911,1931,1811,193+0.42%6,700105億7833万+0.17%4.860.4
03/181,1881,1881,1881,188-0.17%1,300105億3399万-0.17%4.840.4
03/171,1851,1901,1801,190+0.42%9,400105億5173万+0.34%4.850.4
03/161,1851,1901,1801,185-0.92%7,500105億739万+0.08%4.830.4
03/151,1961,1961,1961,196-0.17%1,300106億493万+1.01%4.870.4
03/141,1951,1981,1901,1980%900106億2266万+1.1%4.880.4
03/111,1981,1981,1941,1980%400106億2266万+1.18%4.880.4
03/101,1981,1981,1971,1980%700106億2266万+1.18%4.880.4
03/091,1981,1981,1981,198+0.59%100106億2266万+1.01%4.880.4
03/081,1911,1911,1911,191-0.67%500105億6059万+0.34%4.850.4
03/071,1991,1991,1991,1990%100106億3153万+0.84%4.890.4
03/041,1991,1991,1991,1990%100106億3153万+0.67%4.890.4
03/031,1991,1991,1731,199+0.42%500106億3153万+0.59%4.890.4
03/021,1901,1941,1901,194+0.42%500105億8719万+0.08%4.870.4
03/011,1701,1891,1701,189-0.83%900105億4286万-0.5%4.850.4
02/291,1991,1991,1991,199-0.08%100106億3153万+0.25%4.890.4
02/261,2001,2001,2001,200+0.08%1,000106億4040万+0.25%4.890.4
02/251,1801,1991,1801,199+1.61%4,500106億3153万+0.08%4.890.4
02/241,1571,1801,1571,180-0.59%400104億6306万-1.67%4.810.4
02/231,1751,1871,1621,187+0.59%2,600105億2512万-1.25%4.840.4
02/221,1751,1801,1751,180+1.72%6,500104億6306万-2.07%4.810.4
02/191,1701,1951,1601,160-3.33%2,600102億8572万-3.97%4.730.39
02/181,2001,2011,1401,200+1.69%7,700106億4040万-0.99%4.890.4
02/171,1801,1801,1801,1800%100104億6306万-2.88%4.810.4
02/161,1301,1801,1301,180+1.72%1,600104億6306万-3.2%4.810.4
02/151,1631,1631,1601,160+5.65%3,400102億8572万-5.15%4.730.39
02/121,1331,1331,0211,098-3.68%2,50097億3596万-10.51%4.480.37
02/101,1901,1901,0901,140-4.2%1,100101億838万-7.54%4.650.38
02/091,1601,1901,1501,190-1.65%1,700105億5173万-3.8%4.850.4
02/081,1781,2101,1781,210+2.54%2,400107億2907万-2.34%4.930.41
02/051,1831,1901,1401,180-1.67%6,700104億6306万-4.76%4.810.4
02/041,2091,2091,1901,200-2.44%6,500106億4040万-3.38%4.890.4
02/021,2201,2301,2201,230-0.81%400109億641万-1.05%5.010.41
02/011,2211,2401,2201,240+0.4%4,100109億9508万-0.32%5.050.42
01/291,2351,2351,2351,235+0.08%1,000109億5074万-0.72%5.030.42
01/281,2341,2341,2341,2340%200109億4187万-0.8%5.030.42
01/271,2121,2341,2121,234-0.08%1,100109億4187万-0.72%5.030.42
01/261,2101,2351,2101,2350%200109億5074万-0.64%5.030.42
01/221,2031,2351,2031,235+1.23%500109億5074万-0.64%5.030.42
01/201,2371,2371,1991,2200%7,600108億1774万-1.93%4.970.41
01/191,2391,2391,2101,220-0.81%1,700108億1774万-2.01%4.970.41
01/181,2351,2351,2301,230-1.13%200109億641万-1.36%5.010.41
01/151,2501,2501,2441,244+0.73%5,500110億3054万-0.4%5.070.42
01/141,2321,2491,1901,235-1.83%4,900109億5074万-1.2%5.030.42
01/131,2221,2581,2221,258+0.64%1,200111億5468万+0.48%5.130.42
01/121,2601,2601,2361,250-1.57%1,200110億8375万-0.24%5.10.42
01/071,2721,2741,2501,270-0.16%5,900112億6109万+1.28%5.180.43
01/061,2601,2731,2601,272-0.16%800112億7882万+1.44%5.180.43
01/051,2611,2741,2511,274+0.24%800112億9655万+1.51%5.190.43
01/041,2741,2741,2551,271+0.08%3,900112億6995万+1.36%5.180.43
2015
12/301,2611,2741,2551,270+0.79%2,600112億6109万+1.2%5.140.42
12/291,2601,2601,2601,260+2.44%300111億7242万+0.32%5.10.42
12/281,2301,2301,2301,2300%900109億641万-2.15%4.980.41
12/251,2211,2301,2141,230+0.74%9,100109億641万-2.3%4.980.41
12/241,2451,2551,2211,221-1.69%2,300108億2660万-3.25%4.950.41
12/221,2311,2421,2311,242+0.57%4,200110億1281万-1.74%5.030.42
12/211,2351,2621,2061,235-1.59%10,600109億5074万-2.37%50.41
12/181,2501,2551,2401,255+0.8%3,400111億2808万-0.87%5.080.42
12/171,2251,2451,2251,245+1.63%5,800110億3941万-1.66%5.040.42
12/161,2171,2301,2171,225+1.16%6,400108億6207万-3.16%4.960.41
12/151,2201,2301,2111,211-1.14%6,400107億3793万-4.34%4.90.4
12/141,2441,2441,2181,225-2.39%19,500108億6207万-3.24%4.960.41
12/111,2501,2551,2501,255+0.8%900111億2808万-0.95%5.080.42
12/101,2461,2591,2451,2450%2,000110億3941万-1.74%5.040.42
12/091,2551,2551,2441,245-2.35%6,500110億3941万-1.66%5.040.42
12/081,2831,2831,2651,2750%4,300113億542万+0.63%5.160.43
12/071,2931,2931,2751,275-0.78%400113億542万+0.71%5.160.43
12/031,2851,2851,2801,285-0.08%4,200113億9409万+1.58%5.20.43
12/021,2891,2891,2701,286+0.08%1,300114億296万+1.82%5.210.43
12/011,2801,2851,2801,285+1.58%300113億9409万+1.82%5.20.43
11/301,2781,2781,2651,265-1.17%1,400112億1675万+0.32%5.120.42
11/271,2611,2801,2601,280+0.23%500113億4976万+1.43%5.180.43
11/261,2571,2771,2571,277+0.95%2,200113億2315万+1.27%5.170.43
11/251,2951,2951,2651,265-2.17%500112億1675万+0.32%5.120.42
11/241,2601,2931,2601,293+0.86%2,800114億6503万+2.54%5.240.43
11/201,2831,2831,2701,282-1.38%6,900113億6749万+1.75%5.190.43
11/191,2651,3001,2651,300+1.33%4,200115億2710万+3.26%5.270.43
11/181,2881,2881,2821,283-0.39%3,700113億7636万+1.99%5.20.43
11/171,2881,2881,2501,288+0.7%2,500114億2069万+2.47%5.220.43
11/161,2791,2791,2791,279+0.79%100113億4089万+1.91%5.180.43
11/131,2691,2691,2691,269+0.32%500112億5222万+1.2%5.140.42
11/121,2501,2651,2431,265+2.43%3,000112億1675万+1.04%5.120.42
11/111,2351,2651,2321,235+0.32%4,300109億5074万-1.28%50.41
11/101,2441,2601,2301,231-1.12%11,400109億1527万-1.76%4.990.41
11/091,2451,2451,2451,245+1.63%400110億3941万-0.64%5.040.42
11/061,2261,2291,2251,225-1.21%3,000108億6207万-2.31%4.960.41
11/051,2201,2401,2201,240-0.8%500109億9508万-1.12%5.020.41
11/041,2441,2501,2441,250+0.89%200110億8375万-0.4%5.060.42
11/021,2581,2581,2381,239-0.8%2,400109億8621万-1.35%5.020.41
10/301,2501,2501,2491,249-0.08%1,300110億7488万-0.72%5.060.42
10/291,2501,2501,2501,2500%400110億8375万-0.71%5.060.42
10/281,2481,2511,2481,250-0.4%2,100110億8375万-0.71%5.060.42
10/271,2521,2551,2501,255+0.72%4,800111億2808万-0.4%5.080.42
10/261,2551,2701,2461,246-1.89%7,300110億4828万-1.19%5.050.42