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
03/315,6005,7005,5105,610+2.94%58,200235億3899万+11.13%19.274.64
03/305,6405,6505,4505,450-0.37%63,200228億6765万+9.09%18.724.51
03/295,2105,7305,2105,470+4.79%84,000229億5157万+10.46%18.794.53
03/285,2305,4105,1205,220-1.32%54,400219億259万+6.25%17.934.32
03/255,5005,5505,2005,290-3.82%92,300221億9631万+8.11%18.174.38
03/245,0905,5505,0205,500+7.21%160,400230億7745万+13.19%18.894.55
03/235,2005,3805,1105,130-0.58%157,400215億2496万+6.74%17.624.24
03/224,7005,2404,6555,160+7.95%252,500216億5084万+8.31%17.724.27
03/184,5954,9504,5004,780+6.82%183,000200億5640万+1.19%16.423.95
03/174,7254,7904,3904,475-5.39%118,100187億7665万-4.2%15.373.7
03/164,8604,8804,7254,730-1.77%56,800198億4660万+2.01%16.243.91
03/154,7654,8504,6504,815-0.41%85,500202億325万+4.86%16.543.98
03/144,9304,9454,7704,835+0.1%65,100202億8717万+5.98%16.614
03/114,8904,9604,8204,830-2.82%73,800202億6619万+6.72%16.594
03/104,9005,2404,8904,970+1.02%99,300208億5362万+10.62%17.074.11
03/094,9505,0004,8854,920-3.53%85,900206億4382万+10.46%16.94.07
03/085,3005,3005,1005,100-2.86%37,100213億9909万+15.41%17.524.22
03/075,1905,4105,1305,250-0.38%42,900220億2847万+19.92%18.034.34
03/045,3405,6005,2105,270+0.38%135,200221億1239万+21.65%18.14.36
03/035,3905,5205,0605,250-2.6%132,300220億2847万+22.52%18.034.34
03/025,2005,4605,0805,390+5.69%231,800226億1590万+27.15%18.514.46
03/014,9805,1004,7705,100+8.05%181,400213億9909万+21.75%17.524.22
02/294,6004,7404,4704,720+3.74%84,900198億464万+13.68%16.213.9
02/264,7404,7754,4204,550+3.64%133,400190億9134万+10.2%15.633.76
02/254,3604,4504,1904,390+2.09%55,900184億2000万+6.99%15.083.63
02/244,2504,3704,1404,300-1.15%45,700180億4237万+5.42%14.773.56
02/234,5804,6104,2004,350-3.55%69,300182億5216万+6.8%14.943.6
02/224,8005,0004,4604,510-4.04%126,800188億7840万+11.22%15.453.72
02/194,4604,7004,4204,700+5.74%88,300196億7373万+16.57%16.13.88
02/184,2354,4904,2254,445+6.47%94,400186億632万+10.9%15.233.67
02/174,1604,2804,1254,175+2.08%88,500174億7613万+4.38%14.33.45
02/164,0304,2003,9004,090-1.68%83,900171億2033万+2.56%14.013.38
02/154,1554,1604,0754,160+20.23%159,600174億1334万+4.1%14.253.43
02/123,4003,5703,3303,460-4.16%49,900144億8321万-13.56%11.852.86
02/103,5503,7253,5053,610-0.28%55,700151億1109万-10.8%12.372.98
02/093,8753,9503,4153,620-10.84%94,700151億5295万-11.51%12.42.99
02/083,9904,1403,8604,060+3.18%37,600169億9475万-1.62%13.913.35
02/054,0404,1453,8553,935-1.5%58,400164億7151万-5.09%13.483.25
02/044,0904,2103,9803,995-0.13%58,900167億2267万-4.24%13.693.3
02/033,9604,1003,8754,000-1.23%79,400167億4360万-4.63%13.73.3
02/024,4654,4903,9804,050-0.49%129,000169億5289万-3.73%13.883.34
02/014,0404,1354,0104,070-0.97%36,700170億3661万-3.6%13.943.36
01/294,1104,1303,8554,110+0.74%57,900172億404万-3.07%14.083.39
01/284,0404,1854,0354,080-0.49%17,600170億7847万-4.16%13.983.37
01/274,2004,4104,1004,100-1.09%43,500171億6219万-4.03%14.053.38
01/264,0354,4103,9704,145-0.6%40,100173億5055万-3.38%14.23.42
01/254,2254,2504,0204,170+0.36%23,100174億5520万-3.07%14.293.44
01/224,1754,2103,9554,155+6.68%41,000173億9241万-3.26%14.243.43
01/213,7704,0853,7553,895+2.5%34,100163億408万-9.14%13.353.21
01/204,0404,0403,7703,800-8.43%53,600159億642万-11.42%13.023.14
01/193,8704,1803,8004,150+6.96%35,800173億7148万-3.24%14.223.42
01/183,7503,9303,7003,880-1.4%34,800162億4129万-9.32%13.293.2
01/154,0504,2503,9153,935-4.49%26,000164億7151万-8.13%13.483.25
01/143,9854,2253,8554,120-2.72%77,500172億4590万-3.81%14.123.4
01/134,0704,2754,0304,235+9.15%77,700177億2728万-0.82%14.513.5
01/124,1504,1903,6203,880-9.56%142,200162億4129万-8.92%13.293.2
01/084,1954,4554,0004,290-1.04%102,400179億5751万+0.75%14.73.54
01/074,5004,5504,2204,335-4.93%89,300181億4587万+2.02%14.853.58
01/064,6904,6954,3354,560-3.29%137,700190億8770万+8.29%15.623.76
01/054,5204,7454,4754,715+4.43%124,300197億3651万+13.67%16.153.89
01/044,5304,5454,4304,515-0.33%50,100188億9933万+10.88%15.473.73
2015
12/304,5754,6604,5154,530-0.98%45,500189億6212万+13.08%15.523.74
12/294,5904,6154,4554,575+0.66%59,500191億5049万+16.5%15.673.78
12/284,2904,6104,2904,545+4.97%75,800190億2491万+18.42%15.573.75
12/254,3804,5404,3004,330-2.04%60,000181億2494万+15.34%14.843.57
12/244,5804,9004,3504,420-2.54%206,600185億167万+20.14%15.143.65
12/224,7304,9004,4104,535+0.33%164,400189億8305万+26.08%15.543.74
12/214,3354,5404,2304,520+1.01%102,400189億2026万+28.77%15.493.73
12/184,5204,8804,4154,475-1.43%180,900187億3190万+30.7%15.333.69
12/174,6504,8004,4804,540+2.14%255,600190億398万+35.89%15.553.75
12/164,2104,5554,0554,445+11.13%325,600186億632万+36.52%15.233.67
12/153,9504,3503,8554,000+1.27%196,400167億4360万+26.02%13.73.3
12/143,8503,9803,7803,950-0.75%53,100165億3430万+27.05%13.533.26
12/113,7304,0203,7003,980+5.71%93,100166億5988万+30.15%13.643.28
12/103,8353,8953,7253,765-3.59%43,500157億5991万+25.08%12.93.11
12/093,9303,9603,6553,905-1.64%129,700163億4593万+31.3%13.383.22
12/083,9504,0653,8003,970+0.51%114,200166億1802万+35.68%13.63.28
12/073,7504,1103,7403,950+4.5%160,400165億3430万+37.25%13.533.26
12/043,8603,9553,7353,780-5.5%136,200158億2270万+33.81%12.953.12
12/033,9904,3203,8504,000+4.85%530,500167億4360万+43.73%13.73.3
12/023,8704,1403,6603,815-6.38%514,600159億6920万+39.79%13.073.15
12/013,5204,0803,5004,075+20.56%1,113,100170億5754万+51.6%13.963.36
11/303,1803,4903,1503,380+13.12%529,700141億4834万+28.18%11.582.79
11/272,8242,9882,8102,988+6.71%116,100125億746万+14.26%10.242.47
11/262,7832,9242,7682,800-2.44%69,200117億2052万+7.78%9.592.31
11/252,6213,0202,6212,870+12.33%337,800120億1353万+11.2%9.832.37
11/242,3602,5892,3022,555+7.85%89,800106億9497万-0.16%8.752.11
11/202,4002,4002,3512,369-2.71%28,10099億1639万-6.77%8.121.96
11/192,4402,4652,4102,435-0.33%17,300101億9266万-3.75%8.342.01
11/182,4412,4552,4252,443+2.17%31,900102億2615万-2.9%8.372.02
11/172,3502,4142,3232,391+2.18%50,100100億848万-4.36%8.191.97
11/162,3062,4002,3062,340-1.64%38,50097億9500万-5.91%8.021.93
11/132,3882,4242,3032,379-0.59%52,30099億5825万-3.88%8.151.96
11/122,4292,4642,3902,393-1.16%33,400100億1685万-2.8%8.21.97
11/112,4012,4612,3732,421+1%33,900101億3406万-1.22%8.292
11/102,4292,4502,3532,397+0.46%97,000100億3360万-1.6%8.211.98
11/092,5582,5942,3682,386-10.23%155,10099億8755万-1.4%8.171.97
11/062,7492,7642,6202,658-4.32%51,200111億2612万+10.66%9.112.19
11/052,8632,8712,7762,778-3.51%49,000116億2843万+16.92%9.522.29
11/042,6932,8902,6622,879+6.39%62,100120億5120万+22.72%9.862.38