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
03/31791803783783-1.01%87,300345億3689万-1.14%6.880.7
03/30807810790791-1.86%156,400348億8976万+0.13%6.950.71
03/29803811780806-2.89%180,900355億5139万+2.28%7.090.72
03/28822830816830+1.59%216,200366億999万+5.6%7.30.75
03/25812819806817+1.11%138,500360億3658万+4.34%7.180.73
03/24815815801808-1.22%133,900356億3960万+3.19%7.10.73
03/23823827816818-0.49%139,000360億8069万+4.74%7.190.73
03/22828845812822+0.49%172,600362億5712万+5.52%7.230.74
03/18807830800818+0.86%207,700360億8069万+5.41%7.190.73
03/17816825802811+0.37%130,300357億7193万+5.19%7.130.73
03/16815817801808-0.12%109,100356億3960万+5.35%7.10.73
03/15820823805809-0.86%75,400356億8371万+5.61%7.110.73
03/14811824803816+4.48%125,600359億9247万+6.53%7.170.73
03/11776794765781-1.26%159,100344億4868万+2.09%6.870.7
03/10787804785791+2.46%104,200348億8976万+3.13%6.950.71
03/09781784763772-2.28%89,900340億5170万+0.39%6.790.69
03/08813823785790-2.71%166,300348億4565万+2.2%6.940.71
03/07812822804812+1.37%125,900358億1604万+4.37%7.140.73
03/04776806773801+3.22%235,500353億3085万+2.82%7.040.72
03/03774789766776+0.13%149,500342億2814万-0.64%6.820.7
03/02775782765775+4.03%167,700341億8403万-1.15%6.810.7
03/01743755736745+1.22%131,000328億6077万-5.34%6.550.67
02/29755767736736-2.26%166,100324億6380万-7.07%6.470.66
02/26745760743753+2.87%141,200332億1364万-5.52%6.620.68
02/25729743726732+0.83%205,400322億8736万-8.39%6.440.66
02/24743748724726-2.68%173,000320億2271万-9.59%6.380.65
02/23759775745746-0.53%149,600329億488万-7.79%6.560.67
02/22765766742750-2.85%123,200330億8132万-7.98%6.590.67
02/19784787761772-3.98%113,900340億5170万-5.85%6.790.69
02/18785816772804+5.51%130,700354億6317万-2.66%7.070.72
02/17768787746762-1.04%99,700336億1062万-8.3%6.70.68
02/16751789743770+3.36%133,200339億6348万-8%6.770.69
02/15729755720745+8.92%158,400328億6077万-11.83%6.550.67
02/12685708682684-6.3%188,000301億7016万-19.81%6.010.61
02/10763770714730-5.32%255,900321億9915万-15.7%6.420.66
02/09792793765771-5.63%162,200340億759万-12.09%6.780.69
02/08785829777817+2.64%165,100360億3658万-7.79%7.180.73
02/05812812784796-3.4%150,500351億1030万-10.96%70.71
02/04825840814824-1.2%72,200363億4534万-8.75%7.240.74
02/03861861825834-5.87%149,100367億8642万-8.35%7.330.75
02/02902902882886-1.56%75,500390億8006万-3.28%7.790.8
02/01881905874900+6.51%171,500396億9758万-2.28%7.910.81
01/29845854817845+0.48%202,300372億7162万-8.75%7.430.76
01/28856858840841-2.1%118,400370億9518万-9.76%7.390.75
01/27855866845859+2.26%61,200378億8913万-8.62%7.550.77
01/26861861838840-3.89%73,400370億5107万-11.39%7.380.75
01/25874880856874+2.46%90,100385億5076万-8.58%7.680.78
01/22850855825853+5.96%136,700376億2448万-11.42%7.50.77
01/21830859804805-4.17%142,800355億728万-17.35%7.080.72
01/20885887840840-5.08%132,800370億5107万-14.81%7.380.75
01/19871892871885+1.03%63,000390億3595万-11.23%7.780.79
01/18861883857876-1.9%94,800386億3898万-13.01%7.70.79
01/15937937884893-1.65%121,900393億8882万-12.37%7.850.8
01/14916916891908-4.02%109,700400億5045万-11.93%7.980.82
01/13918950915946+4.42%73,100417億2657万-9.21%8.320.85
01/12952956901906-5.63%157,700399億6223万-13.88%7.960.81
01/08952978952960-0.41%80,200423億4409万-9.86%8.440.86
01/07988994959964-3.6%137,700425億2052万-10.33%8.470.87
01/061,0181,0339941,000-0.4%86,400441億842万-7.75%8.790.9
01/059921,0249751,004+0.8%185,400442億8486万-7.97%8.830.9
01/041,0101,027988996-2.64%70,700439億3199万-9.29%8.760.89
2015
12/301,0361,0401,0191,023+0.49%51,400451億2292万-7.42%8.990.92
12/291,0051,0199931,018+1.29%56,700449億237万-8.37%8.950.91
12/289901,0189901,005+2.34%58,700443億2897万-10.03%8.840.9
12/251,0081,012975982-2.58%140,300433億1447万-12.56%8.630.88
12/241,0231,0341,0051,008-0.59%72,000444億6129万-10.8%8.860.9
12/221,0001,0261,0001,014+1%77,800447億2594万-10.74%8.910.91
12/211,0081,0169961,004-2.24%176,400442億8486万-11.93%8.830.9
12/181,0721,0801,0261,027-4.38%164,000452億9935万-10.31%9.030.92
12/171,0761,1001,0721,074+2.58%150,200473億7245万-6.61%9.440.96
12/161,0701,0701,0351,047+0.48%171,400461億8152万-9.11%9.20.94
12/151,1021,1221,0421,042-6.38%171,800459億6098万-9.78%9.160.94
12/141,0751,1161,0751,113+0.27%90,900490億9268万-3.89%9.781
12/111,0671,1251,0671,110-0.8%180,300489億6035万-4.23%9.761
12/101,1111,1321,1071,119-1.76%90,900493億5733万-3.62%9.841
12/091,1491,1601,1351,139-2.32%74,900502億3949万-1.98%10.011.02
12/081,2091,2091,1661,166-3.16%77,200514億3042万+0.43%10.251.05
12/071,1831,2101,1831,204+1.95%65,000531億654万+3.88%10.581.08
12/041,1751,1901,1701,181-1.99%55,200520億9205万+2.16%10.381.06
12/031,2151,2151,1961,205-0.5%47,600531億5065万+4.51%10.591.08
12/021,2221,2231,2011,211-0.82%71,800534億1530万+5.4%10.651.09
12/011,1891,2221,1871,221+2.86%217,500538億5639万+6.54%10.731.1
11/301,1701,1871,1641,187+1.71%126,300523億5670万+3.94%10.441.07
11/271,1791,1811,1661,167-0.93%62,800514億7453万+2.46%10.261.05
11/261,1791,1811,1671,178-0.08%61,100519億5972万+3.7%10.361.06
11/251,1841,1841,1661,179-0.08%63,900520億383万+4.24%10.361.06
11/241,1641,1801,1611,180+1.55%71,900520億4794万+4.7%10.371.06
11/201,1511,1651,1431,1620%79,600512億5399万+3.47%10.221.04
11/191,1641,1691,1481,162+1.4%85,100512億5399万+3.75%10.221.04
11/181,1591,1791,1441,146-1.12%111,000505億4825万+2.6%10.071.03
11/171,1391,1681,1291,159+3.57%155,400511億2166万+3.95%10.191.04
11/161,1141,1271,1091,119-0.71%71,000493億5733万+0.45%9.841
11/131,1331,1331,1111,127-1.57%77,500497億1019万+1.26%9.911.01
11/121,1371,1491,1151,145+0.62%104,700505億415万+3.06%10.071.03
11/111,1151,1441,1091,138+1.34%96,400501億9539万+2.8%101.02
11/101,0921,1251,0851,123+1.81%108,800495億3376万+1.81%9.871.01
11/091,0711,1201,0401,103-3.84%288,000486億5159万+0.46%9.70.99
11/061,1551,1691,1381,147-0.61%96,800505億9236万+4.84%10.081.03
11/051,1481,1551,1351,154+0.61%101,300509億112万+6.16%10.141.04
11/041,1321,1561,1321,147+3.24%116,200505億9236万+6.3%10.081.03