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
03/31475481457458-4.38%59,80091億8175万-5.37%-0.4
03/30481493478479-0.42%37,00096億275万-0.42%-0.42
03/29494507480481-3.99%48,00096億4284万+0.63%-0.42
03/28499515488501+1.83%60,700100億4379万+5.47%-0.44
03/25500500482492-1.8%59,20098億6337万+4.68%-0.43
03/24524525499501-4.93%53,800100億4379万+7.28%-0.44
03/23535535524527-1.68%32,000105億6503万+14.07%-0.47
03/22519537509536+5.72%73,200107億4546万+17.54%-0.47
03/18513519501507-2.12%49,300101億6408万+12.42%-0.45
03/17521546512518-1.15%67,400103億8460万+16.4%-0.46
03/16521530518524-1.32%36,400105億489万+19.36%-0.46
03/15542549524531-1.3%68,800106億4522万+22.07%-0.47
03/14539550523538-0.37%111,200107億8555万+23.96%-0.48
03/11472540472540+12.27%187,500108億2565万+25%-0.48
03/10444486443481+9.32%75,40096億4284万+11.6%-0.42
03/09456462432440-5.58%54,30088億2090万+1.62%-0.39
03/08476486457466-2.71%33,30093億4213万+6.39%-0.41
03/07475487466479+0.84%31,20096億275万+8.62%-0.42
03/04456476447475+4.4%67,20095億2256万+7.22%-0.42
03/03459470447455-2.99%86,40091億2161万+2.25%-0.4
03/02448480446469+8.31%99,60094億227万+4.92%-0.41
03/01410439410433+4.84%49,30086億8056万-3.35%-0.38
02/29423437412413-2.36%49,20082億7961万-8.63%-0.36
02/26421438416423-1.4%85,40084億8009万-7.24%-0.37
02/25402430402429+8.33%67,10086億37万-6.13%-0.38
02/24384406384396+1.28%28,90079億3881万-13.91%-0.35
02/23400410391391-1.76%29,10078億3857万-15.91%-0.35
02/22394408392398+0.51%29,40079億7890万-15.32%-0.35
02/19397404393396-1.49%36,70079億3881万-16.81%-0.35
02/18388407387402+5.79%54,20080億5909万-16.77%-0.36
02/17393394368380-1.3%93,30076億1805万-22.45%-0.34
02/16393408383385-3.27%83,20077億1828万-22.69%-0.34
02/15393405384398+10.25%118,70079億7890万-21.34%-0.35
02/12381382361361-5.25%178,00072億3714万-29.63%-0.32
02/10411412362381-7.3%219,50076億3809万-27.15%-0.34
02/09453457406411-18.29%264,40082億3952万-22.74%-0.36
02/08485516485503+0.4%33,000100億8389万-6.85%-0.44
02/05500502486501+0.4%33,300100億4379万-8.07%-0.44
02/04526527495499-6.55%46,400100億370万-9.11%-0.44
02/03542542523534-4.98%58,600107億536万-3.44%-0.47
02/02545562541562+3.5%55,800112億6669万+1.63%-0.5
02/01535543529543+2.07%59,600108億8579万-1.81%-0.48
01/29516533508532+2.5%62,700106億6527万-4.14%-0.47
01/28520530504519-0.19%64,900104億465万-6.82%-0.46
01/27515521509520+4.63%27,300104億2470万-7.14%-0.46
01/26509513497497-4.97%47,70099億6360万-11.72%-0.44
01/25520528501523+3.56%43,700104億8484万-7.6%-0.46
01/22492506483505+7.91%53,600101億2398万-11.09%-0.45
01/21493504468468-5.26%89,80093億8223万-18.04%-0.41
01/20519535491494-5.54%81,60099億346万-14.09%-0.44
01/19523530514523+0.19%31,600104億8484万-9.36%-0.46
01/18522531515522-3.69%78,600104億6479万-9.84%-0.46
01/15575579538542-4.07%77,700108億6574万-6.55%-0.48
01/14576579555565-4.88%49,800113億2683万-2.92%-0.5
01/13568595568594+6.07%36,800119億821万+1.89%-0.52
01/12568579556560-3.78%65,300112億2660万-3.78%-0.49
01/08576591574582-0.68%60,700116億6764万-0.34%-0.51
01/07597605584586-2.33%46,000117億4783万+0.34%-0.52
01/06612621595600-2.76%42,200120億2850万+2.56%-0.53
01/05605623602617+0.65%70,600123億6930万+5.65%-0.55
01/04624628602613-2.08%69,800122億8911万+4.97%-0.54
2015
12/30613626608626+2.62%91,400125億4973万+7.38%-0.55
12/29578611575610+5.72%114,700122億2897万+4.81%-0.54
12/28559580557577+5.1%69,000115億6740万-0.86%-0.51
12/25560565543549-3%166,600110億607万-5.67%-0.49
12/24585587566566-3.08%99,200113億4688万-3.08%-0.5
12/22585591582584-0.51%82,900117億774万-0.34%-0.52
12/215785905775870%74,800117億6788万+0.17%-0.52
12/18594599583587-1.34%80,100117億6788万0%-0.52
12/17578596574595+4.02%139,100119億2826万+1.02%-0.53
12/16566572562572+1.06%73,100114億6717万-3.05%-0.51
12/15581585564566-2.41%121,800113億4688万-4.39%-0.5
12/14560582558580+1.75%149,400116億2755万-3.01%-0.51
12/11558571558570+1.6%104,200114億2707万-5.47%-0.5
12/10554566551561+0.9%96,900112億4664万-7.73%-0.5
12/09560572551556-1.77%199,200111億4641万-9.45%-0.49
12/08581583563566-2.92%197,900113億4688万-8.71%-0.5
12/07580598580583+1.04%86,400116億8769万-6.87%-0.52
12/04580581569577-2.2%81,300115億6740万-8.56%-0.51
12/035845905825900%101,900118億2802万-7.38%-0.52
12/02595596581590-1.17%121,200118億2802万-7.96%-0.52
12/01601616596597-0.5%93,300119億6835万-7.73%-0.53
11/30590606588600+2.04%97,600120億2850万-7.98%-0.53
11/27600602586588-2%88,600117億8793万-10.64%-0.52
11/26598605598600+0.5%45,600120億2850万-9.64%-0.53
11/25606606597597-1.49%40,700119億6835万-10.76%-0.53
11/24595609595606+1.68%73,400121億4878万-10.09%-0.54
11/20594600591596+0.34%43,400119億4831万-12.35%-0.53
11/19604606591594-1.33%99,300119億821万-13.54%-0.52
11/18600612600602+0.67%102,500120億6859万-13.13%-0.53
11/17594599580598+2.05%159,700119億8840万-14.57%-0.53
11/16601601580586-3.93%206,200117億4783万-17.11%-0.52
11/13627631607610-3.63%107,300122億2897万-14.45%-0.54
11/12629635607633+0.48%200,700126億9006万-11.84%-0.56
11/11630634623630-0.47%289,400126億2992万-12.62%-0.56
11/10657660627633-11.72%436,100126億9006万-12.57%-0.56
11/09719725711717+1.41%65,600143億7405万-1.24%-0.63
11/06698714691707+2.17%60,000141億7358万-2.48%-0.62
11/05695696672692-1.28%75,700138億7287万-4.29%-0.61
11/04738738701701+0.43%129,200140億5329万-2.77%-0.62