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
03/311,2801,2921,2581,258-1.56%5,10052億2493万-0.16%8.750.79
03/301,2911,2991,2711,278-1.01%5,30053億800万+1.43%8.890.8
03/291,2701,3051,2701,291-2.05%7,50053億6200万+2.38%8.980.81
03/281,3031,3241,2661,318+1.46%9,60054億7414万+4.69%9.170.82
03/251,3021,3221,2861,299+1.25%14,40053億9522万+3.18%9.030.81
03/241,2901,3031,2791,283-1.23%9,00053億2877万+1.99%8.920.8
03/231,3091,3271,2931,299-0.08%4,50053億9522万+3.42%9.030.81
03/221,2391,3491,2391,300+2.44%9,80053億9938万+3.75%9.040.81
03/181,2751,2831,2611,269-0.47%4,20052億7062万+1.6%8.830.79
03/171,2801,2901,2601,275+0.55%6,60052億9554万+2.57%8.870.8
03/161,2831,3081,2601,268-1.17%6,50052億6647万+2.26%8.820.79
03/151,2801,3101,2601,283+0.23%8,30053億2877万+3.47%8.920.8
03/141,2741,3141,2741,280+1.51%14,10053億1631万+2.98%8.90.8
03/111,2101,2751,2101,261+2.35%21,00052億3739万+0.56%8.770.79
03/101,2541,2551,2101,232-0.81%11,70051億1695万-2.69%8.570.77
03/091,2411,2451,2161,242-0.56%9,40051億5848万-3.2%8.640.78
03/081,2531,2591,2421,249-0.56%7,20051億8755万-3.92%8.690.78
03/071,2261,2901,2261,256+1.78%10,00052億1663万-4.7%8.740.78
03/041,2081,2471,2081,234+2.24%12,20051億2525万-7.5%8.580.77
03/031,1811,2191,1811,207+1%14,50050億1311万-10.66%8.390.75
03/021,2281,2341,1801,195+0.76%18,90049億6327万-12.71%8.310.75
03/011,1921,2301,1821,186-0.5%9,80049億2589万-14.37%8.250.74
02/291,2371,2601,1921,192-3.33%13,50049億5081万-15.1%8.290.74
02/261,2971,3001,2241,233-5.66%22,80051億2110万-13.11%8.580.77
02/251,2891,3141,2791,307+2.75%11,80054億2845万-8.67%9.090.82
02/241,2591,2911,2381,272-1.01%8,10052億8308万-11.79%8.850.79
02/231,2791,3441,2561,285+2.55%21,10053億3708万-11.68%8.940.8
02/221,2951,2951,1901,253-3.98%13,20052億417万-14.7%8.710.78
02/191,2551,3441,2551,305+1.56%20,30054億2014万-12.12%9.080.82
02/181,2671,2981,2451,285+3.46%14,80053億3708万-14.39%8.940.8
02/171,2001,3041,2001,242+2.64%17,00051億5848万-18.18%8.640.78
02/161,2331,3141,2101,210+0.58%18,40050億2557万-21.22%8.420.76
02/151,1801,2201,1781,203+7.41%9,20049億9650万-22.74%8.370.75
02/121,1471,1501,0661,120-7.21%36,10046億5177万-29.07%7.790.7
02/101,2591,2941,1941,207-3.9%24,40050億1311万-24.8%8.390.75
02/091,2901,3061,2361,256-7.78%36,80052億1663万-22.8%8.740.78
02/081,3811,4341,3581,362-12.19%85,10056億5688万-17.35%9.470.85
02/051,5611,5611,5151,551-0.64%10,50064億4187万-7.01%10.790.97
02/041,6321,6321,5401,561-6.08%22,20064億8341万-7.03%10.860.98
02/031,6801,6801,6511,662-1.01%12,10069億290万-1.54%11.561.04
02/021,6711,6861,6661,679-0.36%7,50069億7350万-0.71%11.681.05
02/011,6711,6891,6611,685+0.9%11,80069億9842万-0.53%11.721.05
01/291,6691,6901,6351,670+1.71%7,20069億3612万-1.65%11.611.04
01/281,6561,6561,6251,642-0.48%6,50068億1983万-3.47%11.421.03
01/271,6571,6951,6381,650+2.48%7,50068億5306万-3.34%11.481.03
01/261,6081,6431,6081,610-2.6%11,00066億8692万-6.01%11.21.01
01/251,6501,6681,6211,653+4.42%14,30068億6552万-3.9%11.51.03
01/221,5341,5901,5341,583+3.4%12,50065億7478万-8.18%11.010.99
01/211,5581,6141,5311,531-2.3%18,10063億5880万-11.61%10.650.96
01/201,6111,6381,5671,567-2.79%34,00065億833万-10.15%10.90.98
01/191,6091,7001,6051,612-0.37%9,20066億9523万-8.04%11.211.01
01/181,6391,6391,5831,618-2.35%14,70067億2015万-8.17%11.251.01
01/151,7151,7371,6521,657-2.36%16,90068億8213万-6.38%11.521.04
01/141,7101,7131,6751,697-1.62%11,60070億4826万-4.56%11.81.06
01/131,7151,7501,7151,725+2.07%8,60071億6456万-3.25%121.08
01/121,7411,7421,6901,690-2.87%21,20070億1919万-5.53%11.751.06
01/081,7401,7921,7301,740-0.57%17,30072億2686万-3.12%12.11.09
01/071,7661,7721,7461,750-0.91%10,50072億6839万-2.83%12.171.09
01/061,7811,8111,7511,766-0.17%17,40073億3485万-2.16%12.281.1
01/051,7701,8191,7601,769-0.62%10,90073億4731万-2.21%12.31.11
01/041,8461,8701,7751,780-3.63%13,60073億9299万-1.82%12.381.11
2015
12/301,8401,8891,8101,847+0.76%23,30076億7127万+1.6%12.851.15
12/291,7801,8401,7801,833+2.52%19,90076億1312万+0.94%12.751.15
12/281,7451,7951,7431,788+2.58%9,50074億2622万-1.49%12.441.12
12/251,7551,7591,7411,743-0.74%42,90072億3932万-3.97%12.121.09
12/241,7701,7891,7561,756-0.79%40,90072億9331万-3.36%12.211.1
12/221,7681,7931,7671,770+1.26%17,20073億5146万-2.75%12.311.11
12/211,7771,7891,7251,748-1.85%24,40072億6009万-4.01%12.161.09
12/181,7801,8201,7531,781-1.27%11,60073億9715万-2.3%12.391.11
12/171,8211,8211,7941,804+1.23%5,30074億9267万-1.04%12.551.13
12/161,7991,8191,7701,782+1.25%11,00074億130万-2.25%12.41.11
12/151,7851,7981,7551,760-1.4%8,80073億993万-3.56%12.241.1
12/141,7801,7901,7631,785-2.03%46,50074億1376万-2.19%12.421.12
12/111,7981,8291,7981,822+1.62%8,10075億6744万-0.11%12.671.14
12/101,8231,8601,7881,793-2.5%17,40074億4699万-1.59%12.471.12
12/091,8211,8991,8151,839+0.11%12,40076億3804万+0.99%12.791.15
12/081,8411,8431,8331,837-0.22%5,20076億2974万+1.05%12.781.15
12/071,8391,8561,8301,841+0.77%8,10076億4635万+1.43%12.811.15
12/041,8331,8441,8201,827-1.88%8,30075億8820万+0.83%12.711.14
12/031,8601,8761,8321,862-0.9%13,90077億3357万+2.87%12.951.16
12/021,9001,9071,8601,879+0.8%21,00078億418万+4.1%13.071.17
12/011,8351,8911,8251,864+0.81%5,20077億4188万+3.5%12.971.16
11/301,8241,8561,8231,849-0.8%8,30076億7958万+2.95%12.861.16
11/271,8691,8891,8621,864-0.32%6,30077億4188万+4.08%12.971.16
11/261,9111,9291,8601,870-1.48%19,10077億6680万+4.64%13.011.17
11/251,8971,9161,8511,898+4.46%38,50078億8309万+6.63%13.21.19
11/241,8041,8511,7991,817+0.72%17,00075億4667万+2.54%12.641.14
11/201,7911,8141,7901,804+1.01%12,70074億9267万+1.92%12.551.13
11/191,7521,8001,7521,786-0.33%22,10074億1791万+1.02%12.421.12
11/181,8041,8181,7911,792-1.38%13,40074億4283万+1.41%12.461.12
11/171,8001,8171,7881,817+1.06%9,90075億4667万+2.83%12.641.14
11/161,7921,8131,7771,798+0.28%25,50074億6775万+1.93%12.511.12
11/131,7911,7961,7821,7930%13,40074億4699万+1.82%12.471.12
11/121,8011,8051,7821,793-0.44%6,90074億4699万+1.93%12.471.12
11/111,8231,8231,7651,801-1.26%19,60074億8021万+2.62%12.531.13
11/101,7671,8281,7471,824+3.23%25,60075億7574万+4.23%12.691.14
11/091,7231,7671,7221,767-0.39%17,50073億3900万+1.32%12.291.1
11/061,7611,7861,7581,774+0.74%13,20073億6807万+2.01%12.341.11
11/051,7741,7781,7501,761-0.23%10,50073億1408万+1.62%12.251.1
11/041,7941,7941,7651,7650%18,50073億3069万+2.2%12.281.1