株価チャート

2015/11/10～2016/04/06

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
04/06183190182189+3.28%189,10041億6790万-10%-0.82
04/05197197183183-8.5%399,60040億3559万-12.86%-0.79
04/04200203197200-1.48%105,30044億1048万-4.31%-0.87
04/01212212201203-3.33%139,80044億7664万-2.4%-0.88
03/31209214208210+0.48%100,90046億3100万+1.94%-0.91
03/30208215207209-0.95%174,80046億895万+2.45%-0.91
03/29203211203211+3.94%183,20046億5306万+4.46%-0.92
03/28203205201203+0.5%93,40044億7664万+1.5%-0.88
03/25207207200202-2.42%191,00044億5459万+1.51%-0.88
03/24207209205207+0.49%83,40045億6485万+4.55%-0.9
03/23208210206206-1.9%116,30045億4279万+5.1%-0.89
03/22204211204210+2.44%181,10046億3100万+8.25%-0.91
03/18204207201205-1.44%224,60045億2074万+6.77%-0.89
03/172092132072080%223,70045億8690万+9.47%-0.9
03/16216216207208-3.7%312,00045億8690万+10.05%-0.9
03/15225226210216-5.26%703,00047億6332万+15.51%-0.94
03/14238239223228-3.39%385,30050億2795万+22.58%-0.99
03/11229240227236+5.83%1,000,20052億437万+28.96%-1.02
03/10223231220223-3.04%737,90049億1769万+23.2%-0.97
03/09214242210230+6.48%3,417,80050億7205万+28.49%-1
03/08220228212216-2.7%1,101,80047億6332万+22.03%-0.94
03/07231235221222-7.11%2,526,40048億9563万+26.14%-0.96
03/04255298237239+6.7%33,462,70052億7052万+37.36%-1.04
03/03224224224224+28.74%186,00049億3974万+30.23%-0.97
03/02171175171174+1.75%53,00038億3712万+2.35%-0.76
03/01172172163171+2.4%47,90037億7096万+0.59%-0.74
02/29173173166167+3.09%30,70036億8275万-2.34%-0.73
02/26166166162162-1.22%19,40035億7249万-5.26%-0.7
02/25161164161164+0.61%15,60036億1659万-4.09%-0.71
02/24163166162163+0.62%28,50035億9454万-4.68%-0.71
02/23166169162162-2.41%42,60035億7249万-5.26%-0.7
02/22165166163166-0.6%13,10036億6070万-2.92%-0.72
02/19164167163167-1.76%26,90036億8275万-2.91%-0.73
02/18169175164170+3.66%57,70037億4891万-1.73%-0.74
02/17162165162164+1.23%36,80036億1659万-5.75%-0.71
02/161631701611620%133,70035億7249万-7.43%-0.7
02/15160164157162+2.53%63,70035億7249万-8.47%-0.7
02/12160161152158-3.66%119,90034億8428万-11.73%-0.69
02/10171171159164-2.38%119,60036億1659万-9.39%-0.71
02/09170172165168-4.55%59,60037億480万-8.2%-0.73
02/08171179171176+0.57%29,10038億8122万-4.86%-0.76
02/05176178169175-0.57%72,20038億5917万-6.42%-0.76
02/04179183176176-1.12%81,70038億8122万-6.38%-0.76
02/03182182178178-2.2%50,20039億2533万-6.32%-0.77
02/021831841811820%41,20040億1354万-4.71%-0.79
02/01181186180182+1.11%45,10040億1354万-4.71%-0.79
01/291781821781800%42,50039億6943万-6.74%-0.78
01/28183183178180-2.7%34,30039億6943万-7.22%-0.78
01/27178185178185+3.93%41,90040億7969万-5.13%-0.8
01/26171185165178+1.71%113,80039億2533万-9.64%-0.77
01/25171177171175+4.79%58,00038億5917万-12.06%-0.76
01/22161169161167+5.03%96,90036億8275万-16.5%-0.73
01/21161168159159-4.79%147,40035億633万-21.29%-0.69
01/20172175167167-3.47%69,40036億8275万-18.54%-0.73
01/191711741701730%64,80038億1506万-16.83%-0.75
01/18178178167173-4.95%135,80038億1506万-17.62%-0.75
01/15187189182182-2.15%70,30040億1354万-14.15%-0.79
01/14190190181186-2.11%124,00041億175万-13.08%-0.81
01/131921951901900%146,70041億8996万-12.04%-0.83
01/12200204188190-12.04%688,20041億8996万-12.84%-0.83
01/08211217210216+1.41%105,30047億6332万-1.82%-0.94
01/07213218212213-0.47%108,40046億9716万-3.62%-0.92
01/06215224214214-0.47%126,60047億1921万-3.6%-0.93
01/05213217213215+0.94%30,90047億4127万-3.59%-0.93
01/04220220209213-1.84%120,80046億9716万-5.33%-0.92
2015
12/30217221213217+0.46%121,60047億8537万-3.98%-0.94
12/29210219209216+1.41%112,00047億6332万-4.85%-0.94
12/28206213205213+6.5%119,50046億9716万-6.58%-0.92
12/25202208200200-1.48%243,50044億1048万-12.66%-0.87
12/24206209202203-3.79%203,70044億7664万-12.12%-0.88
12/22211213204211-0.47%203,30046億5306万-9.05%-0.92
12/21215217210212-2.75%110,30046億7511万-9.01%-0.92
12/18220220217218-0.91%80,40048億742万-6.84%-0.95
12/172222232202200%69,90048億5153万-6.38%-0.96
12/16218223217220+2.8%77,70048億5153万-6.78%-0.96
12/15220223214214-4.46%104,50047億1921万-9.7%-0.93
12/14224227222224-2.18%86,90049億3974万-5.88%-0.97
12/11232232228229-0.43%66,80050億5000万-4.18%-0.99
12/10230231229230-0.43%44,20050億7205万-3.77%-1
12/09233234230231-0.43%48,50050億9411万-3.75%-1
12/08237237232232-1.28%50,20051億1616万-3.33%-1.01
12/07234236233235+1.29%40,30051億8232万-2.49%-1.02
12/04236239231232-3.33%105,10051億1616万-3.73%-1.01
12/03241241239240-1.23%51,90052億9258万-0.41%-1.04
12/02242243240243+0.83%78,90053億5873万+0.83%-1.06
12/01236245235241+1.26%149,90053億1463万0%-1.05
11/30241242233238-0.83%81,80052億4847万-1.24%-1.03
11/27242243240240-1.64%35,20052億9258万0%-1.04
11/26240245240244+1.67%46,20053億8079万+1.67%-1.06
11/25244245240240-1.23%62,80052億9258万0%-1.04
11/24241244240243+1.25%41,50053億5873万+1.67%-1.06
11/20240241238240-0.83%22,40052億9258万+0.42%-1.04
11/19241242239242+0.41%38,20053億3668万+1.26%-1.05
11/18240242239241+1.26%59,00053億1463万+0.84%-1.05
11/17237240237238+0.42%25,20052億4847万0%-1.03
11/16238240237237-0.84%27,10052億2642万-0.42%-1.03
11/13240242239239-0.42%37,40052億7052万+0.42%-1.04
11/12242244239240-0.41%50,20052億9258万+0.42%-1.04
11/11241244240241-0.82%51,40053億1463万+0.84%-1.05
11/10241244239243+0.41%69,30053億5873万+1.67%-1.06