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
03/31496499496498+0.2%6,80099億6000万-1.78%13.610.57
03/30503504496497-1%29,60099億4000万-1.97%13.580.57
03/29507507501502-4.02%28,500100億4000万-0.99%13.720.58
03/28518523516523+0.97%81,800104億6000万+3.36%14.290.6
03/25512518511518+1.17%28,600103億6000万+2.57%14.150.6
03/245085155075120%13,100102億4000万+1.59%13.990.59
03/23506513506512+1.19%17,300102億4000万+1.79%13.990.59
03/22500509500506+2.43%42,700101億2000万+0.8%13.830.58
03/18496499493494-0.4%33,70098億8000万-1.4%13.50.57
03/17505507494496-1.78%67,70099億2000万-0.6%13.550.57
03/16506508499505-1.17%38,700101億+1.2%13.80.58
03/15510513500511+0.2%32,300102億2000万+2.4%13.960.59
03/145135165055100%40,100102億+2.2%13.930.59
03/11509515507510-0.58%15,400102億+2%13.930.59
03/10510513507513+0.98%9,500102億6000万+2.4%14.020.59
03/09510515503508-0.39%9,600101億6000万+1.2%13.880.58
03/085135145095100%6,000102億+1.19%13.930.59
03/075105165105100%5,100102億+0.99%13.930.59
03/04506512501510+0.79%7,500102億+0.59%13.930.59
03/03514515500506-1.56%12,900101億2000万-0.59%13.830.58
03/02512515505514+0.98%7,900102億8000万+0.78%14.040.59
03/01512512505509-0.2%4,600101億8000万-0.39%13.910.59
02/29507515505510+1.8%13,800102億-0.39%13.930.59
02/265195254915010%30,000100億2000万-2.53%13.690.58
02/25498501494501+2.04%4,400100億2000万-2.53%13.690.58
02/24492495488491+0.82%5,80098億2000万-4.84%13.420.57
02/23501505487487-1.22%19,30097億4000万-5.98%13.310.56
02/22501502491493-1.4%6,50098億6000万-5.19%13.470.57
02/19490507488500+2.04%33,300100億-4.4%13.660.58
02/18480491480490+2.51%6,10098億-6.67%13.390.56
02/17477490477478-0.62%8,60095億6000万-9.3%13.060.55
02/16477490473481+1.05%9,80096億2000万-9.25%13.140.55
02/15472483465476+3.25%17,30095億2000万-10.69%13.010.55
02/12470488460461-5.92%34,70092億2000万-13.99%12.60.53
02/10496496468490-1.01%43,50098億-9.43%13.390.56
02/09500505486495-7.13%70,50099億-9.01%13.520.57
02/08533538531533+0.19%7,800106億6000万-2.56%14.560.61
02/05541541532532-0.93%12,200106億4000万-2.92%14.540.61
02/04538544534537-0.37%28,400107億4000万-2.19%14.670.62
02/03538545535539-0.19%24,900107億8000万-2%14.730.62
02/02547550539540-1.82%15,100108億-2%14.750.62
02/01548553535550-0.36%13,200110億-0.36%15.030.63
01/295345595305520%84,100110億4000万-0.18%15.080.64
01/28543565542552+1.66%37,200110億4000万-0.18%15.080.64
01/27543546543543+0.93%7,100108億6000万-1.99%14.840.63
01/26545545533538-0.74%3,700107億6000万-3.24%14.70.62
01/25538550530542+0.74%18,200108億4000万-2.69%14.810.62
01/22517538515538+4.87%20,000107億6000万-3.76%14.70.62
01/21528543512513-4.65%56,000102億6000万-8.56%14.020.59
01/20549553533538-2.36%29,500107億6000万-4.61%14.70.62
01/19543551542551+1.66%11,000110億2000万-2.65%15.050.63
01/18540546531542-1.81%21,600108億4000万-4.58%14.810.62
01/15552555550552-0.54%15,500110億4000万-3.33%15.080.64
01/14553565547555-0.72%32,800111億-3.31%15.160.64
01/13549565549559+2.95%12,300111億8000万-2.95%15.270.64
01/12554554539543-2.34%40,900108億6000万-6.06%14.840.63
01/08564570545556-0.54%54,900111億2000万-4.14%15.190.64
01/07568571559559-1.76%20,400111億8000万-3.79%15.270.64
01/06569575564569+0.89%11,500113億8000万-2.23%15.550.65
01/05568568562564-0.88%10,400112億8000万-3.09%15.410.65
01/04567570559569+0.18%30,100113億8000万-2.23%15.550.65
2015
12/30565573565568+0.89%23,900113億6000万-2.41%15.520.65
12/29560569560563+0.18%18,300112億6000万-3.43%15.380.65
12/28561570560562-0.35%28,600112億4000万-3.6%15.360.65
12/25554564554564+1.26%45,700112億8000万-3.26%15.410.65
12/24565568555557-1.24%70,900111億4000万-4.46%15.220.64
12/22566574563564-0.88%23,100112億8000万-3.26%15.410.65
12/21570575565569-0.7%27,100113億8000万-2.4%15.550.65
12/18581583570573-1.21%59,400114億6000万-1.72%15.660.66
12/17584584576580-0.68%24,500116億-0.51%15.850.67
12/165845885795840%15,600116億8000万+0.17%15.960.67
12/15593594580584-0.34%16,200116億8000万+0.34%15.960.67
12/145775955765860%23,700117億2000万+0.86%16.010.67
12/11585592584586-1.51%22,900117億2000万+1.03%16.010.67
12/10604605574595-1.98%28,800119億+2.76%16.260.68
12/09602611587607-0.16%65,200121億4000万+4.84%16.580.7
12/08618618600608-1.46%23,500121億6000万+5.01%16.610.7
12/07620620616617+0.33%28,300123億4000万+6.38%16.860.71
12/04600615600615+1.15%35,900123億+6.03%16.80.71
12/03606616600608+3.23%66,800121億6000万+5.01%16.610.7
12/02582596582589+1.38%61,800117億8000万+1.9%16.090.68
12/01584586576581+0.52%55,800116億2000万+0.69%15.870.67
11/30575584574578+0.87%16,200115億6000万+0.17%15.790.67
11/27576576570573+0.17%24,300114億6000万-0.52%15.660.66
11/26575575566572-0.52%19,300114億4000万-0.52%15.630.66
11/255725755705750%9,600115億0%15.710.66
11/24572578571575+1.77%14,800115億0%15.710.66
11/205655745655650%19,900113億-1.57%15.440.65
11/19567572563565-0.18%16,900113億-1.74%15.440.65
11/18566568565566+0.18%13,200113億2000万-1.57%15.460.65
11/17568575565565+0.36%23,900113億-1.74%15.440.65
11/16569579562563-1.75%13,100112億6000万-2.09%15.380.65
11/13565589565573+1.06%19,800114億6000万-0.35%15.660.66
11/12576578567567-2.41%21,400113億4000万-1.39%15.490.65
11/11565581565581+3.2%22,200116億2000万+1.04%15.870.67
11/10557568556563+1.08%24,800112億6000万-1.92%15.380.65
11/09563567554557+0.36%73,500111億4000万-2.96%15.220.64
11/06559563555555-0.18%37,000111億-3.31%15.160.64
11/05554570543556-6.71%122,700111億2000万-3.3%15.190.64
11/04620625589596-3.25%49,700119億2000万+3.47%16.280.69