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
03/31397413397402+1.01%165,000295億4757万-0.5%18.540.5
03/30405405398398-1.73%85,000292億5356万-1%18.360.5
03/29404410404405-1.22%52,000297億6807万+0.75%18.680.51
03/28406413400410+3.27%131,000301億3558万+2.24%18.910.51
03/25396403386397-1.49%356,000291億8006万-0.75%18.310.5
03/24415415402403-2.89%155,000296億2107万+0.5%18.590.5
03/23418424411415-0.48%96,000305億309万+3.49%19.140.52
03/22434440409417-3.7%600,000306億5009万+4.25%19.230.52
03/18424441420433+3.34%350,000318億2611万+8.25%19.970.54
03/17421437418419-0.48%231,000307億9709万+5.54%19.320.52
03/16415430415421-0.24%127,000309億4409万+6.58%19.420.53
03/15418425410422-0.71%233,000310億1760万+6.57%19.460.53
03/14425428418425+2.41%147,000312億3810万+6.78%19.60.53
03/11405423405415+1.47%224,000305億309万+3.75%19.140.52
03/10396412396409+3.54%79,000300億6208万+1.74%18.860.51
03/09403406394395-3.89%142,000290億3306万-2.23%18.220.49
03/08419425405411-2.61%129,000302億908万+0.74%18.960.51
03/07413423413422+1.69%131,000310億1760万+2.43%19.460.53
03/04395416392415+4.8%153,000305億309万+0.24%19.140.52
03/03376397376396+3.94%118,000291億656万-4.81%18.260.49
03/02377391373381+4.67%154,000280億404万-9.07%17.570.48
03/01367371357364-1.36%181,000267億5451万-13.74%16.790.45
02/29385388369369-2.12%120,000271億2202万-13.38%17.020.46
02/26369380369377+2.45%187,000277億1003万-12.33%17.390.47
02/25379382366368-1.87%273,000270億4852万-15.01%16.970.46
02/243743803693750%167,000275億6303万-13.99%17.290.47
02/23387394374375-1.06%213,000275億6303万-14.77%17.290.47
02/22407407376379-6.88%315,000278億5704万-14.45%17.480.47
02/19411412402407-2.86%108,000299億1507万-8.95%18.770.51
02/18399422399419+6.35%191,000307億9709万-6.68%19.320.52
02/17400411384394-1.75%205,000289億5956万-12.83%18.170.49
02/16402421400401-2.2%219,000294億7407万-11.67%18.490.5
02/15359418359410+17.14%414,000301億3558万-10.28%18.910.51
02/12366379349350-9.33%262,000257億2549万-23.91%16.140.44
02/10433436382386-12.47%469,000283億7155万-17.17%17.80.48
02/09457469422441-7.74%417,000324億1412万-6.37%20.340.55
02/08461482457478+3.69%137,000351億3368万+0.84%22.050.6
02/05461465453461-0.43%128,000338億8415万-3.15%21.260.58
02/04462475462463-1.49%109,000340億3115万-3.34%21.350.58
02/03478481464470-4.67%196,000345億4566万-2.29%21.680.59
02/02488494483493-0.6%117,000362億3620万+2.07%22.740.62
02/01491497483496+3.77%168,000364億5670万+2.48%22.880.62
01/29464482461478+1.7%178,000351億3368万-1.24%22.050.6
01/28473477463470-1.05%230,000345億4566万-3.29%21.680.59
01/27457479457475+4.17%99,000349億1317万-2.86%21.910.59
01/26461466455456-3.18%115,000335億1664万-7.13%21.030.57
01/25482482469471+1.07%105,000346億1917万-4.85%21.720.59
01/22448468448466+5.91%105,000342億5166万-6.24%21.490.58
01/21446460440440-2.22%201,000323億4062万-12%20.290.55
01/20464464450450-3.02%136,000330億7564万-10.71%20.750.56
01/194684724594640%66,000341億466万-8.48%21.40.58
01/18455467453464-1.49%85,000341億466万-9.02%21.40.58
01/15478488468471+0.21%249,000346億1917万-8.37%21.720.59
01/14469473455470-0.63%265,000345億4566万-9.27%21.680.59
01/13460481459473+5.82%247,000347億6617万-9.21%21.810.59
01/12478478446447-7.84%336,000328億5513万-14.86%20.620.56
01/08485498485485-1.22%148,000356億4819万-8.32%22.370.61
01/07493498486491-1.8%164,000360億8919万-7.88%22.640.61
01/06509517492500-1.77%171,000367億5071万-6.72%23.060.62
01/05507513504509-0.97%172,000374億1222万-5.39%23.470.64
01/04526526511514-2.47%75,000377億7973万-4.64%23.710.64
2015
12/30535535525527+0.19%52,000387億3525万-2.59%24.30.66
12/29515528514526+0.19%61,000386億6174万-2.95%24.250.66
12/28507528507525+3.55%96,000385億8824万-3.14%24.20.65
12/25527528504507-1.93%190,000372億6522万-6.63%23.370.63
12/24517519512517+0.58%127,000380億23万-5.14%23.830.64
12/22518522512514-1.72%145,000377億7973万-5.86%23.70.64
12/21537537519523-2.97%161,000384億4124万-4.21%24.110.65
12/18545552537539+0.37%224,000396億1726万-1.64%24.850.67
12/17544551536537-0.56%146,000394億7026万-2.19%24.760.67
12/16536543534540+2.66%158,000396億9076万-1.64%24.890.67
12/15534545526526-1.5%145,000386億6174万-4.19%24.250.66
12/14530539526534-0.93%117,000392億4976万-2.91%24.620.67
12/11533546533539+0.37%183,000396億1726万-2.18%24.850.67
12/10542543536537-1.83%195,000394億7026万-2.89%24.760.67
12/09545553545547-0.73%117,000402億527万-1.26%25.220.68
12/08560560544551-1.61%159,000404億9928万-0.72%25.40.69
12/07553565553560+1.27%230,000411億6079万+0.72%25.820.7
12/04558566551553-2.47%134,000406億4628万-0.54%25.490.69
12/03558568558567+0.18%77,000416億7530万+1.98%26.140.71
12/02577577565566-1.22%192,000416億180万+1.8%26.090.71
12/01560578559573+2.32%226,000421億1631万+3.06%26.420.71
11/30553566550560+1.27%259,000411億6079万+0.9%25.820.7
11/27547553547553+0.73%82,000406億4628万-0.18%25.490.69
11/26548556545549-0.9%199,000403億5228万-0.9%25.310.68
11/25548560548554+1.65%275,000407億1978万+0.18%25.540.69
11/24543549539545+1.11%304,000400億5827万-1.09%25.120.68
11/20546548534539-2.53%272,000396億1726万-2.18%24.850.67
11/19549553546553+2.22%235,000406億4628万+0.36%25.490.69
11/18544546539541-0.37%140,000397億6427万-1.64%24.940.67
11/17539548537543+2.26%230,000399億1127万-1.27%25.030.68
11/16534543530531-4.15%232,000390億2925万-3.45%24.480.66
11/13557557540554-2.29%299,000407億1978万+0.73%25.540.69
11/12532576532567+5.59%298,000416億7530万+3.09%26.140.71
11/11530538530537+0.19%154,000394億7026万-2.01%24.760.67
11/10534541524536-2.55%361,000393億9676万-2.19%24.710.67
11/09582592539550-4.68%533,000404億2578万+0.55%25.360.69
11/06573583572577-0.69%99,000424億1032万+5.87%26.60.72
11/05565581565581+2.65%126,000427億432万+7.2%26.780.72
11/04565573561566+0.71%108,000416億180万+5.2%26.090.71