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
03/311,3301,3541,3081,316-0.9%39,500194億5561万+1.54%-0.66
03/301,3781,3781,3281,328-3.63%45,700196億3301万+3.03%-0.67
03/291,3951,4111,3751,378-3.77%86,100203億7221万+7.4%-0.7
03/281,4201,4351,4151,432+1.2%45,200211億7054万+12.14%-0.72
03/251,4201,4251,4031,415+0.14%47,000209億1921万+11.68%-0.71
03/241,4101,4251,3921,413-0.35%44,200208億8965万+12.32%-0.71
03/231,3891,4511,3701,418+2.09%124,400209億6357万+13.44%-0.72
03/221,3251,3921,3251,389+5.31%108,200205億3483万+11.84%-0.7
03/181,2651,3191,2651,319+3.94%72,300194億9996万+6.72%-0.67
03/171,2961,3011,2611,269-0.94%46,300187億6076万+3.17%-0.64
03/161,2821,3001,2701,281-0.47%57,600189億3817万+4.06%-0.65
03/151,3041,3201,2851,287-1.3%58,200190億2687万+4.46%-0.65
03/141,3101,3241,3001,304+0.85%37,000192億7820万+5.16%-0.66
03/111,2801,2991,2721,293+0.62%35,000191億1558万+3.69%-0.65
03/101,2621,2981,2601,285+1.82%50,900189億9731万+2.47%-0.65
03/091,2651,2881,2431,262-1.17%46,900186億5728万0%-0.64
03/081,2701,2931,2501,277+0.55%40,500188億7904万+0.39%-0.64
03/071,2831,3181,2641,270-0.08%73,700187億7555万-1.01%-0.64
03/041,2441,2741,2211,271+2.67%60,800187億9033万-1.93%-0.64
03/031,2261,2411,2201,238+1.56%24,400183億246万-5.5%-0.62
03/021,2211,2421,2091,219+3.57%55,600180億2157万-7.86%-0.62
03/011,1801,1811,1501,177-0.34%47,500174億65万-11.97%-0.59
02/291,2201,2201,1811,181-0.84%53,600174億5978万-12.32%-0.6
02/261,1861,2141,1841,191+1.1%27,000176億762万-12.1%-0.6
02/251,1401,1851,1381,178+3.33%66,300174億1543万-13.45%-0.59
02/241,1731,1781,1301,140-3.88%132,900168億5364万-16.73%-0.58
02/231,2321,2351,1851,186-2.63%57,000175億3370万-14.12%-0.6
02/221,1901,2291,1901,218+2.35%30,600180億679万-12.37%-0.61
02/191,1921,2101,1861,190-0.75%48,500175億9284万-14.94%-0.6
02/181,1931,2221,1881,1990%102,200177億2589万-14.9%-0.61
02/171,2401,2511,1851,199-2.84%66,000177億2589万-15.62%-0.61
02/161,2331,2701,2301,234-0.56%73,600182億4333万-13.77%-0.62
02/151,2091,2481,1931,241+7.82%83,100183億4681万-13.94%-0.63
02/121,2201,2341,1511,151-11.05%190,500170億1626万-20.73%-0.58
02/101,3301,3481,2501,294-2.27%80,900191億3036万-11.79%-0.65
02/091,3381,3711,3191,324-10.9%271,600195億7388万-10.36%-0.67
02/081,4701,5001,4631,486+1.09%48,900219億6887万+0.07%-0.75
02/051,4551,4781,4511,470+0.27%37,400217億3233万-1.28%-0.74
02/041,4801,4891,4531,466-1.87%81,800216億7319万-1.74%-0.74
02/031,4901,5031,4661,494-0.93%58,700220億8714万0%-0.75
02/021,5501,5501,5031,508-3.02%107,900222億9412万+1%-0.76
02/011,5601,5731,5201,555-2.39%82,900229億8896万+4.22%-0.78
01/291,6281,6461,5681,593-1.24%83,600235億5075万+6.91%-0.8
01/281,5381,6331,5161,613+3.6%123,200238億4643万+8.47%-0.81
01/271,6211,7401,5021,557-1.52%612,600230億1853万+4.99%-0.79
01/261,4481,6001,4471,581+11.5%355,400233億7334万+6.82%-0.8
01/251,4231,4301,3991,418+1.79%27,900209億6357万-3.99%-0.72
01/221,3591,3961,3571,393+4.11%28,400205億9397万-5.94%-0.7
01/211,3871,4101,3381,338-3.67%65,300197億8085万-9.84%-0.68
01/201,4321,4341,3871,389-3%37,000205億3483万-6.84%-0.7
01/191,4151,4341,4051,432+1.34%34,700211億7054万-4.21%-0.72
01/181,4011,4191,3931,413-1.4%29,500208億8965万-5.74%-0.71
01/151,4651,4651,4271,433-1.58%75,800211億8532万-4.72%-0.72
01/141,4651,4651,4411,456-1.75%40,300215億2535万-3.45%-0.73
01/131,4731,4941,4681,482+1.86%31,900219億973万-1.92%-0.75
01/121,4901,4901,4551,455-2.87%76,100215億1057万-3.9%-0.73
01/081,5001,5171,4931,498-0.47%26,900221億4628万-1.25%-0.76
01/071,5281,5281,4971,505-1.57%37,800222億4976万-0.92%-0.76
01/061,5491,5491,5231,529-0.97%25,400226億458万+0.59%-0.77
01/051,5361,5601,5351,544+1.45%30,500228億2634万+1.51%-0.78
01/041,5721,5731,5211,522-3.18%54,000225億109万+0.07%-0.77
2015
12/301,5551,5731,5451,572+1.81%62,200232億4029万+3.35%-0.79
12/291,5251,5541,5251,544+1.25%37,100228億2634万+1.58%-0.78
12/281,4821,5291,4821,525+3.81%34,100225億4544万+0.39%-0.77
12/251,4741,4991,4691,469-0.41%73,500217億1754万-3.36%-0.74
12/241,5151,5151,4711,475-2.96%103,500218億625万-3.15%-0.74
12/221,5031,5271,5031,520+1.33%54,600224億7152万-0.39%-0.77
12/211,5011,5061,4861,500-0.92%56,200221億7585万-1.77%-0.76
12/181,5011,5351,5001,514+0.66%51,100223億8282万-0.98%-0.76
12/171,5181,5391,5031,504+0.13%76,100222億3498万-1.76%-0.76
12/161,5241,5241,4871,5020%38,800222億541万-2.15%-0.76
12/151,4841,5271,4841,502+1.28%68,800222億541万-2.34%-0.76
12/141,4931,4981,4751,483-1.13%81,500219億2452万-3.83%-0.75
12/111,5041,5101,4961,500-0.27%89,400221億7585万-2.98%-0.76
12/101,5211,5221,5031,504-1.12%82,200222億3498万-2.91%-0.76
12/091,5301,5361,5211,521-0.59%86,300224億8631万-1.87%-0.77
12/081,5491,5491,5301,530-0.39%60,800226億1936万-1.42%-0.77
12/071,5541,5631,5351,536-0.26%52,200227億807万-1.09%-0.78
12/041,5501,5501,5351,540-0.9%52,400227億6720万-0.9%-0.78
12/031,5481,5551,5471,554+0.65%38,000229億7418万-0.06%-0.78
12/021,5461,5521,5401,544+0.32%33,400228億2634万-0.71%-0.78
12/011,5391,5471,5351,539+0.07%22,700227億5242万-1.28%-0.78
11/301,5471,5491,5331,538-0.58%29,900227億3763万-1.54%-0.78
11/271,5351,5541,5331,547+1.05%48,500228億7069万-1.21%-0.78
11/261,5371,5401,5291,531-0.07%42,900226億3415万-2.42%-0.77
11/251,5391,5391,5271,532-0.13%51,700226億4893万-2.54%-0.77
11/241,5401,5411,5271,534-0.39%77,700226億7850万-2.6%-0.77
11/201,5471,5471,5361,540-0.06%34,200227億6720万-2.53%-0.78
11/191,5421,5471,5321,541+0.33%57,900227億8198万-2.65%-0.78
11/181,5461,5501,5341,536-0.65%89,700227億807万-3.15%-0.78
11/171,5601,5601,5411,546-0.58%52,300228億5590万-2.71%-0.78
11/161,5501,5551,5451,5550%39,200229億8896万-2.39%-0.78
11/131,5641,5671,5511,555-0.77%60,700229億8896万-2.57%-0.78
11/121,5801,5821,5651,567-1.38%52,900231億6637万-2%-0.79
11/111,5941,6041,5801,589-0.13%22,500234億9161万-0.81%-0.8
11/101,5951,6081,5901,591-0.38%24,600235億2118万-0.75%-0.8
11/091,5811,5991,5801,597+1.4%44,100236億988万-0.44%-0.81
11/061,5751,5821,5701,575+0.25%25,500232億8464万-1.87%-0.79
11/051,5501,5771,5501,571+1.22%33,000232億2550万-2.18%-0.79
11/041,5811,5811,5521,552-0.51%49,300229億4461万-3.42%-0.78