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
03/31711711703704-1.81%9,60091億7312万-1.81%3.50.34
03/30720730713717-1.78%7,40093億4251万+0.14%3.560.34
03/29720730720730+1.39%3,80095億1190万+1.96%3.630.35
03/28733737712720-1.5%31,70093億8160万+0.7%3.580.34
03/257317357297310%6,80095億2493万+2.52%3.630.35
03/24731740727731-0.54%11,10095億2493万+2.67%3.630.35
03/23740740726735+0.68%9,60095億7705万+3.38%3.650.35
03/227347367297300%10,90095億1190万+2.96%3.630.35
03/18731755724730+0.83%22,30095億1190万+2.96%3.630.35
03/17740740723724-0.96%23,10094億3372万+2.4%3.60.35
03/16749750728731-1.62%26,30095億2493万+3.25%3.630.35
03/15750756742743+0.13%7,50096億8129万+4.35%3.690.35
03/14750756741742+1.37%9,90096億6826万+3.34%3.690.35
03/11736739731732-0.41%10,20095億3796万+1.1%3.640.35
03/10757757728735-0.94%15,00095億7705万+0.55%3.650.35
03/09718767713742+5.25%29,90096億6826万+0.54%3.690.35
03/08710716701705+0.71%25,70091億8615万-5.62%3.50.34
03/07702724699700+1.16%66,90091億2100万-7.65%3.480.33
03/04691705688692+0.73%28,30090億1676万-9.9%3.440.33
03/03692699687687-0.72%39,20089億5161万-11.81%3.410.33
03/02692709689692+1.02%11,30090億1676万-12.29%3.440.33
03/01690694685685-2.28%11,30089億2555万-14.27%3.40.33
02/29702710695701+2.79%14,50091億3403万-13.46%3.480.33
02/26699700678682-1.87%49,30088億8646万-16.83%3.390.33
02/25709715684695-0.71%15,00090億5585万-16.16%3.450.33
02/24709709694700+0.14%2,70091億2100万-16.37%3.480.33
02/23709709695699-0.14%9,40091億797万-17.28%3.470.33
02/22700709682700+2.04%10,30091億2100万-17.94%3.480.33
02/19705705684686-2.7%3,80089億3858万-20.23%3.410.33
02/18696710696705+0.86%14,40091億8615万-18.97%3.50.34
02/177097106926990%6,90091億797万-20.39%3.470.33
02/16710720698699-1.41%19,00091億797万-21.02%3.470.33
02/15701732701709+1.29%19,80092億3827万-20.87%3.520.34
02/12663700663700-5.15%8,00091億2100万-22.74%3.480.33
02/10824824719738-10.44%41,30096億1614万-19.61%3.670.35
02/09891891822824-7.52%5,100107億3672万-11.3%4.090.39
02/088918918918910%1,000116億973万-4.91%4.430.43
02/05900904882891-2.84%3,200116億973万-5.41%4.430.43
02/04921921904917-0.43%500119億4851万-3.17%4.560.44
02/03929929921921-3.96%800120億63万-3.15%4.580.44
02/02969972957959-1.13%1,200124億9577万+0.52%4.760.46
02/01979979970970+0.1%2,100126億3910万+1.46%4.820.46
01/29950969940969+2%2,100126億2607万+1.25%4.810.46
01/28950950950950+0.64%300123億7850万-0.94%4.720.45
01/279329709329440%5,600123億32万-1.87%4.690.45
01/26950955942944-1.15%7,400123億32万-2.28%4.690.45
01/25976976948955+0.95%5,900124億4365万-1.55%4.740.46
01/22906946906946+4.88%5,100123億2638万-2.77%4.70.45
01/21916917900902-1.53%6,600117億5306万-7.87%4.480.43
01/20947947907916+2.23%4,600119億3548万-7.38%4.550.44
01/19889904889896+0.79%800116億7488万-10.22%4.450.43
01/18850895850889-0.11%14,900115億8367万-11.72%4.420.42
01/15924940880890-3.26%16,900115億9670万-12.57%4.420.42
01/14916921890920+0.55%4,700119億8760万-10.59%4.570.44
01/13883920883915+4.33%11,300119億2245万-11.85%4.550.44
01/12960960867877-8.36%20,600114億2731万-16.24%4.360.42
01/08970985957957-1.34%3,400124億6971万-9.55%4.750.46
01/071,0001,001960970-3%8,400126億3910万-9.09%4.820.46
01/061,0071,0159971,000-0.7%7,100130億3000万-7.06%4.970.48
01/051,0111,0121,0041,007-1.18%4,400131億2121万-7.02%50.48
01/041,0501,0501,0171,019-1.07%1,500132億7757万-6.43%5.060.49
2015
12/301,0101,0501,0101,030+1.98%2,400134億2090万-5.94%5.120.49
12/291,0121,0211,0071,010+0.3%5,300131億6030万-8.27%5.020.48
12/281,0031,0121,0031,007-0.79%5,000131億2121万-9.12%50.48
12/251,0041,0301,0031,015+1.1%41,000132億2545万-8.97%5.040.48
12/241,0001,0089711,004+0.6%19,000130億8212万-10.52%4.990.48
12/221,0171,020973998-2.06%53,400130億394万-11.52%4.960.48
12/211,0151,0261,0151,019+0.3%36,200132億7757万-10.14%5.060.49
12/181,0401,0451,0151,016-2.59%17,200132億3848万-10.88%5.050.48
12/171,0521,0551,0391,043+0.1%8,400135億9029万-8.99%5.180.5
12/161,0451,0491,0421,042+0.48%11,900135億7726万-9.55%5.180.5
12/151,0971,0971,0371,037-6.41%39,700135億1211万-10.45%5.150.49
12/141,1391,1481,1011,108-3.06%24,000144億3724万-4.81%5.50.53
12/111,1331,1501,1311,143+0.7%3,800148億9329万-2.22%5.680.55
12/101,1351,1461,1301,1350%4,700147億8905万-3.07%5.640.54
12/091,1551,1551,1301,135-1.73%2,200147億8905万-3.32%5.640.54
12/081,1561,1571,1351,155-0.17%8,200150億4965万-1.95%5.740.55
12/071,1411,1591,1401,157+1.4%12,000150億7571万-2.03%5.750.55
12/041,1451,1591,1271,141-0.26%13,500148億6723万-3.55%5.670.54
12/031,1701,1701,1271,144-2.22%23,500149億632万-3.46%5.680.55
12/021,1751,1761,1701,170-0.51%2,000152億4510万-1.52%5.810.56
12/011,1731,1801,1731,176-0.76%7,700153億2328万-1.09%5.840.56
11/301,1711,1851,1711,185+1.28%2,500154億4055万-0.42%5.890.57
11/271,1771,1861,1701,170-0.34%2,400152億4510万-1.76%5.810.56
11/261,1721,1751,1721,174+0.17%5,200152億9722万-1.51%5.830.56
11/251,1701,1721,1701,172+0.6%3,200152億7116万-1.76%5.820.56
11/241,1701,1781,1651,165-1.02%4,400151億7995万-2.51%5.790.56
11/201,1871,1891,1701,177-1.42%5,900153億3631万-1.67%5.850.56
11/191,1781,1941,1751,194+1.36%3,000155億5782万-0.33%5.930.57
11/181,1601,1991,1601,178+1.38%7,200153億4934万-1.75%5.850.56
11/171,1611,1681,1561,162+0.26%4,000151億4086万-3.17%5.770.55
11/161,1731,1741,1561,159-0.52%18,700151億177万-3.58%5.760.55
11/131,1561,1701,1561,165-0.85%2,600151億7995万-3.32%5.790.56
11/121,1791,1901,1681,175-0.34%2,000153億1025万-2.65%5.840.56
11/111,1911,2001,1621,179-2.08%3,400153億6237万-2.4%5.860.56
11/101,2001,2061,2001,204+1.86%5,100156億8812万-0.41%5.980.57
11/091,2101,2101,1601,182-3.27%11,100154億146万-2.15%5.870.56
11/061,2101,2221,2081,222+0.99%3,600159億2266万+1.16%6.070.58
11/051,2201,2201,2081,210+0.17%800157億6630万+0.33%6.010.58
11/041,2061,2101,2011,208-0.82%2,700157億4024万+0.33%60.58