株価チャート

2015/11/02~2016/03/31

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
03/31630645625625+0.81%1,10039億4125万+2.46%4.310.34
03/30620620620620-1.43%50039億972万+2.14%4.280.34
03/29635638629629-3.23%1,70039億6647万+4.14%4.340.34
03/28649650643650+0.93%50040億9890万+8.15%4.490.36
03/256546546446440%3,70040億6106万+7.87%4.440.35
03/246446446446440%40040億6106万+8.6%4.440.35
03/23654654643644-1.53%60040億6106万+9.15%4.440.35
03/22646654645654+1.24%2,00041億2412万+11.6%4.510.36
03/18647647646646-0.62%80040億7367万+11%4.460.35
03/17647650647650+0.46%40040億9890万+12.46%4.490.36
03/166476506476470%1,70040億7998万+12.52%4.470.35
03/15660660636647+3.52%4,90040億7998万+12.72%4.470.35
03/14611625611625+2.46%2,90039億4125万+9.08%4.310.34
03/11608610608610+0.99%1,20038億4666万+6.27%4.210.33
03/10592604592604+2.37%90038億882万+5.04%4.170.33
03/09586590586590+0.51%50037億2054万+2.43%4.070.32
03/08585587584587+0.86%90037億162万+1.38%4.050.32
03/07574582574582+1.57%1,20036億7009万+0.17%4.020.32
03/04569573569573+1.6%80036億1333万-1.72%3.950.31
03/03565567562564-1.74%3,30035億5658万-3.75%3.890.31
03/02565574563574+1.59%2,50036億1964万-2.38%3.960.31
03/01563565558565+0.36%2,50035億6289万-4.24%3.90.31
02/29560563560563+0.9%5,50035億5027万-5.06%3.890.31
02/26549558549558+1.64%30035億1874万-6.22%3.850.31
02/25564564545549+0.92%3,60034億6199万-8.04%3.790.3
02/24553553544544-1.63%1,20034億3046万-9.48%3.750.3
02/23559559553553+0.55%50034億8721万-8.6%3.820.3
02/22550555546550-0.54%1,60034億6830万-9.69%3.80.3
02/19553553544553-0.36%1,60034億8721万-9.79%3.820.3
02/18555556550555+0.73%2,30034億9983万-10.05%3.830.3
02/175525535505510%2,00034億7460万-11.27%3.80.3
02/16554554547551-2.3%5,10034億7460万-11.84%3.80.3
02/15534564531564+3.68%9,30035億5658万-10.48%3.890.31
02/12546550530544-6.21%7,70034億3046万-14.2%3.750.3
02/10606606566580-4.76%6,00036億5748万-9.23%40.32
02/09621621609609-3.33%2,30038億4035万-5.29%4.20.33
02/08629630629630-1.41%30039億7278万-2.48%4.350.34
02/056396396396390%40040億2953万-1.54%4.410.35
02/046396396396390%1,20040億2953万-1.69%4.410.35
02/02655655630639-2.44%1,50040億2953万-1.84%4.410.35
02/01656656650655+0.77%3,00041億3043万+0.46%4.520.36
01/29635650630650+2.36%3,50040億9890万-0.46%4.490.36
01/28640640626635+0.79%4,70040億431万-2.91%4.380.35
01/27624634618630+0.96%3,70039億7278万-3.96%4.350.34
01/266246246246240%60039億3494万-5.17%4.310.34
01/25630630621624-0.16%3,60039億3494万-5.45%4.310.34
01/22625625617625+0.97%80039億4125万-5.59%4.310.34
01/21618640618619-0.32%1,90039億341万-6.92%4.270.34
01/20638638621621-2.97%2,00039億1602万-7.17%4.290.34
01/196356416356400%2,00040億3584万-4.76%4.420.35
01/18647647627640-1.08%3,40040億3584万-5.19%4.420.35
01/15670670647647-0.92%4,70040億7998万-4.57%4.470.35
01/14657657648653-1.66%1,20041億1781万-4.11%4.510.36
01/13655664655664+2.95%90041億8718万-3.07%4.580.36
01/12661661645645-2.42%2,90040億6737万-6.25%4.450.35
01/08664664661661-0.15%80041億6826万-4.48%4.560.36
01/07671671662662-0.9%1,40041億7457万-4.89%4.570.36
01/06682682668668-2.05%2,40042億1240万-4.43%4.610.37
01/056826826826820%70043億69万-2.85%4.710.37
01/04685685680682-0.44%1,00043億69万-2.99%4.710.37
2015
12/306896896856850%3,90043億1961万-2.7%4.730.37
12/29666685666685-0.15%2,40043億1961万-2.7%4.730.37
12/28648686648686+4.73%4,20043億2591万-2.56%4.730.38
12/25661662648655-0.76%86,80041億3043万-6.96%4.520.36
12/24677677643660-2.94%30,30041億6196万-6.38%4.560.36
12/226806806806800%3,80042億8808万-3.68%4.690.37
12/21667680667680+0.44%17,90042億8808万-3.68%4.690.37
12/18680681675677-1.6%5,10042億6916万-3.97%4.670.37
12/17682688679688+1.47%12,10043億3852万-2.13%4.750.38
12/16671681671678+1.04%6,90042億7546万-3.42%4.680.37
12/15680680671671-3.17%21,30042億3132万-4.28%4.630.37
12/14705705690693-2.94%29,60043億7005万-1%4.780.38
12/11713715710714+0.56%90045億248万+2.29%4.930.39
12/10710710701710+0.71%5,90044億7726万+2.16%4.90.39
12/09711716705705-1.67%3,10044億4573万+1.73%4.870.39
12/08730730714717-1.78%6,90045億2140万+3.76%4.950.39
12/07736737730730-1.62%5,10046億338万+6.1%5.040.4
12/04741745734742-0.4%3,20046億7905万+8.32%5.120.41
12/03747747740745-0.13%2,50046億9797万+9.4%5.140.41
12/02743750731746-0.53%7,80047億427万+10.03%5.150.41
12/01750758745750+0.27%6,80047億2950万+11.28%5.180.41
11/30742748732748+2.47%17,90047億1688万+11.64%5.160.41
11/27727737725730+1.25%22,40046億338万+9.61%5.040.4
11/26705738705721+3.74%33,10045億4662万+8.75%4.980.39
11/25693699692695+0.72%4,30043億8267万+5.3%4.80.38
11/246906906886900%5,00043億5114万+4.7%4.760.38
11/20689690687690+0.73%1,90043億5114万+4.86%4.760.38
11/19684688682685-0.29%2,50043億1961万+4.26%4.730.37
11/18680687680687+0.44%5,40043億3222万+4.73%4.740.38
11/17666685666684+3.01%4,30043億1330万+4.59%4.720.37
11/16669672663664+1.22%8,40041億8718万+1.68%4.580.36
11/13645666645656+1.39%8,20041億3673万+0.61%4.530.36
11/126476476476470%20040億7998万-0.61%4.470.35
11/11650652647647-0.46%5,60040億7998万-0.46%4.470.35
11/10644650644650+0.46%1,70040億9890万0%4.490.36
11/09648651647647-0.31%5,70040億7998万-0.31%4.470.35
11/066496496456490%19,10040億9259万0%4.480.36
11/05660660649649-0.31%1,60040億9259万+0.15%4.480.36
11/04648660648651+0.46%6,20041億520万+0.46%4.490.36
11/026506506486480%40040億8628万+0.15%4.470.35