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
03/311,6941,7891,6671,750-1.35%1,30027億9300万+7.43%-2.14
03/301,6591,7791,6591,774+6.93%40028億3130万+9.37%-2.17
03/291,7991,8001,6591,659-5.74%1,60026億4776万+2.85%-2.03
03/281,5801,7601,5801,760+11.39%90028億896万+9.05%-2.15
03/251,5801,5801,5801,580-1.25%10025億2168万-1.99%-1.93
03/241,6001,6001,6001,6000%1,60025億5360万-1.05%-1.96
03/231,6001,6001,5701,6000%50025億5360万-1.3%-1.96
03/221,6101,6101,6001,600-0.62%1,30025億5360万-1.36%-1.96
03/181,5771,6101,5771,610-0.43%30025億6956万-0.86%-1.97
03/171,5771,6171,5771,617-1.34%1,10025億8073万-0.55%-1.98
03/151,6391,6391,6391,639+1.8%30026億1584万+0.74%-2.01
03/141,6451,6501,5701,610-2.13%3,10025億6956万-0.92%-1.97
03/111,6471,6471,5781,645-0.3%60026億2542万+1.23%-2.01
03/101,6501,6501,6501,6500%10026億3340万+1.6%-2.02
03/091,6501,6501,6501,6500%10026億3340万+1.73%-2.02
03/081,6301,6501,6301,6500%20026億3340万+1.85%-2.02
03/071,6491,6501,6491,650+0.55%80026億3340万+1.98%-2.02
03/041,6411,6411,6411,641+2.5%10026億1903万+1.55%-2.01
03/031,6501,6501,6011,601+0.38%20025億5519万-0.81%-1.96
03/021,5951,5951,5951,595+0.31%10025億4562万-1.18%-1.95
03/011,5101,5901,5101,590+2.58%50025億3764万-1.67%-1.95
02/291,5471,5871,5081,550+0.19%1,20024億7380万-4.26%-1.9
02/261,5891,5891,5471,547-2.7%1,00024億6901万-4.68%-1.89
02/251,5901,5901,5901,590+1.4%10025億3764万-2.33%-1.95
02/241,5291,5681,5291,568-0.06%50025億252万-3.92%-1.92
02/231,5221,5691,5061,569+1.49%50025億412万-4.21%-1.92
02/221,5801,6111,5311,546-9.06%1,40024億4422万-6.02%-1.87
02/181,7001,7001,7001,700+0.06%10026億8770万+2.91%-2.06
02/171,6991,6991,6991,6990%10026億8611万+2.97%-2.06
02/161,6211,6991,6211,6990%50026億8611万+2.97%-2.06
02/151,6991,6991,6991,699+3.28%40026億8611万+2.91%-2.06
02/121,6451,6451,6051,6450%70026億74万-0.36%-1.99
02/101,6451,6451,6451,6450%10026億74万-0.54%-1.99
02/091,6451,6451,6451,6450%80026億74万-0.66%-1.99
02/081,6451,6451,6451,645+2.49%20026億74万-0.78%-1.99
02/051,6451,6451,5651,6050%30025億3750万-3.31%-1.95
02/041,6021,6051,5801,605+0.06%1,50025億3750万-3.55%-1.95
02/031,5801,6051,5801,604-0.06%60025億3592万-3.66%-1.94
02/021,6051,6051,6051,6050%40025億3750万-3.66%-1.95
02/011,6041,6051,6041,605+0.31%40025億3750万-3.72%-1.95
01/291,5651,6001,5401,600-0.31%1,80025億2960万-4.19%-1.94
01/281,6051,6051,6051,605+0.38%50025億3750万-4.12%-1.95
01/271,6001,6001,5601,599-0.06%40025億2801万-4.65%-1.94
01/261,5991,6391,5761,600-3.03%50025億2960万-4.82%-1.94
01/251,6481,6501,6481,6500%30026億865万-2.25%-2
01/221,6491,6501,6101,650+0.61%50026億865万-2.6%-2
01/211,6311,6701,6201,640-1.86%2,20025億8792万-3.42%-1.98
01/201,6321,6711,6311,671-1.65%50026億3683万-1.94%-2.02
01/191,6091,6991,6091,699-1.74%1,30026億8102万-0.59%-2.06
01/181,6501,7291,6501,729-0.06%40027億2836万+0.82%-2.09
01/151,7201,7301,7201,730+0.93%40027億2994万+0.52%-2.09
01/141,6411,7201,6411,714+2.76%30027億469万-0.7%-2.07
01/131,7351,7351,6681,668-1.3%20026億3210万-3.86%-2.02
01/121,6501,6901,6501,690-1.63%30026億6682万-3.04%-2.05
01/081,6511,7181,6511,7180%40027億1100万-2%-2.08
01/071,7201,7201,6801,718+0.94%30027億1100万-2.28%-2.08
01/061,7001,7021,6621,702+0.12%50026億8575万-3.57%-2.06
01/051,7001,7001,7001,7000%10026億8260万-4.06%-2.06
01/041,7001,7001,7001,700+0.59%20026億8260万-4.6%-2.06
2015
12/301,6901,6901,6901,690-0.59%30026億7189万-5.53%-2.05
12/291,7001,7001,7001,700+3.22%20026億8770万-5.29%-2.06
12/281,6491,6491,6091,647+1.1%90026億390万-8.7%-2
12/251,5881,6401,5501,629+0.56%1,70025億7544万-10.1%-1.98
12/241,6881,6881,6201,620-4.03%80025億6122万-10.89%-1.96
12/221,7291,7291,6881,688-0.59%30026億6872万-7.86%-2.05
12/211,6751,6981,6011,698+1.37%2,20026億8453万-8.12%-2.06
12/181,7041,7041,6751,675-1.7%1,30026億4817万-10.14%-2.03
12/171,7021,7891,7021,704-3.73%4,30026億9402万-9.41%-2.07
12/161,8001,8011,7691,770-1.67%68,60027億9837万-6.84%-2.15
12/151,8341,8341,7571,800+2.62%70028億4580万-6.15%-2.18
12/141,7461,7541,7461,754-1.74%50027億7307万-10.33%-2.13
12/111,7851,7851,7851,7850%10028億2208万-10.53%-2.16
12/101,8501,8501,7651,785-3.51%2,20028億2208万-12.16%-2.16
12/091,8501,8501,8501,850-1.54%10029億2485万-10.63%-2.24
12/071,8751,8791,8751,879+0.11%40029億7069万-10.86%-2.28
12/041,8401,9131,8401,877-2.24%12,00029億6753万-12.45%-2.28
12/031,9201,9201,9201,920+1.96%30030億3552万-12.01%-2.33
12/021,9001,9541,8831,883-2.38%1,30029億7702万-15.14%-2.28
12/011,8781,9291,8781,929+4.05%1,60030億4974万-14.49%-2.34
11/301,8501,8541,8501,854-1.44%70029億3117万-19.07%-2.25
11/271,8621,8811,8491,881-0.16%1,30029億7386万-19.27%-2.28
11/261,8921,9001,8751,884-3.88%2,00029億7860万-20.47%-2.28
11/251,8601,9601,8601,960+5.66%1,70030億9876万-18.6%-2.38
11/241,8961,8961,8551,855-0.05%40029億3275万-24.07%-2.25
11/201,8571,8771,8561,856-2.88%1,00029億2412万-25.19%-2.24
11/191,9501,9501,8771,911+2.63%2,30030億1078万-24.14%-2.31
11/181,8391,9501,7831,862+5.86%5,70029億3358万-27.09%-2.25
11/171,9991,9991,6711,759-11.61%27,60027億7130万-32.14%-2.13
11/162,0702,0701,9901,990-4.69%3,20031億3524万-24.42%-2.4
11/132,0912,0912,0802,088-0.1%2,20032億8964万-21.71%-2.52
11/122,0902,0952,0902,0900%90032億9279万-22.56%-2.53
11/112,2802,2802,0802,090-4.13%3,00032億9279万-23.42%-2.53
11/102,1902,2402,1802,180-2.68%8,00034億3459万-21.04%-2.63
11/092,2402,2672,2402,240-18.25%25,80035億2912万-19.74%-2.71
11/052,7202,7402,7202,740+0.74%20043億1687万-2.63%-3.31
11/042,7602,7602,7202,7200%40042億8536万-3.41%-3.29
11/022,6702,7202,6702,7200%1,10042億8536万-3.55%-3.29
10/302,7562,7652,7202,720-2.86%1,40042億8536万-3.65%-3.29
10/272,8002,8002,8002,8000%10044億1140万-0.85%-3.38
10/262,7802,8002,7802,800-1.06%60044億1140万-0.85%-3.38