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
03/31192195191195+2.63%11,70027億2532万+7.14%29.620.78
03/30197197190190-3.55%51,40026億5544万+4.97%28.860.76
03/29193198193197-1.5%16,70027億5327万+9.44%29.920.79
03/28205205199200-1.96%31,90027億9520万+11.73%30.380.8
03/25203205199204-0.97%59,90028億5110万+15.25%30.990.82
03/24197206195206+3%67,90028億7905万+17.05%31.290.83
03/23201212198200+3.63%228,90027億9520万+14.94%30.380.8
03/22181196181193+7.22%127,50026億9736万+12.21%29.320.78
03/18184184179180-2.7%28,20025億1568万+5.26%27.340.72
03/17185187181185+1.09%17,90025億8556万+8.82%28.10.74
03/161821871821830%12,50025億5760万+7.65%27.80.74
03/15182186181183-0.54%32,90025億5760万+7.02%27.80.74
03/14177184177184+2.79%62,10025億7158万+6.98%27.950.74
03/11172180172179+4.07%33,00025億170万+3.47%27.190.72
03/10173176172172-0.58%17,00024億387万-1.15%26.130.69
03/09176176170173-2.26%61,00024億1784万-1.14%26.280.7
03/08182182177177-2.21%33,20024億7375万0%26.890.71
03/07181182178181+2.84%79,60025億2965万+1.12%27.490.73
03/041761801721760%80,80024億5977万-2.22%26.730.71
03/03174176170176+1.15%44,80024億5977万-3.3%26.730.71
03/02165188161174+7.41%530,50024億3182万-4.92%26.430.7
03/01162164160162-0.61%28,50022億6411万-11.96%24.610.65
02/29164164161163+0.62%29,00022億7808万-12.37%24.760.65
02/26163164161162-0.61%13,80022億6411万-13.83%24.610.65
02/25161163160163-0.61%22,10022億7808万-13.76%24.760.65
02/24162165158164+1.23%9,00022億9206万-14.14%24.910.66
02/23167167158162-1.22%22,20022億6411万-16.06%24.610.65
02/221621651621640%11,60022億9206万-15.9%24.910.66
02/191631651621640%15,30022億9206万-16.75%24.910.66
02/18166167160164+1.23%34,00022億9206万-18%24.910.66
02/17161162159162-0.61%23,40022億6411万-20.2%24.610.65
02/16162185157163+3.16%125,20022億7808万-20.49%24.760.65
02/15156161148158-4.82%233,20022億820万-24.04%240.63
02/12170175166166-9.78%70,60023億2001万-21.7%25.220.67
02/10193195182184-5.15%73,70025億7158万-14.42%27.950.74
02/09198200193194-5.83%35,20027億1134万-10.6%29.470.78
02/08202206199206+0.98%37,80028億7905万-6.36%31.290.83
02/05209209201204-2.39%34,40028億5110万-8.11%30.990.82
02/04211214209209-2.34%8,30029億2098万-6.7%31.750.84
02/03211214209214-2.28%28,70029億9086万-5.31%32.510.86
02/022192192152190%22,40030億6074万-3.52%33.270.88
02/01219219215219+2.82%18,40030億6074万-3.95%33.270.88
01/29211215206213+0.95%27,00029億7688万-6.99%32.350.86
01/282132132082110%9,30029億4893万-8.66%32.050.85
01/27207213207211+2.93%9,10029億4893万-9.44%32.050.85
01/26205209205205-2.84%11,60028億6508万-12.77%31.140.82
01/25209213205211+1.93%25,50029億4893万-10.97%32.050.85
01/22200207198207+7.81%62,70028億9303万-13.39%31.440.83
01/21197204192192-5.42%102,60026億8339万-20.33%29.160.77
01/20215219199203-7.31%75,20028億3712万-16.46%30.840.82
01/19219221214219+2.34%19,30030億6074万-10.98%33.270.88
01/18209214203214-3.6%42,30029億9086万-13.71%32.510.86
01/15229234222222-3.06%34,80031億267万-11.55%33.720.89
01/14228232223229-2.97%79,90032億50万-9.13%34.780.92
01/13241243227236+4.89%93,30032億9833万-6.72%35.850.95
01/12239239221225-6.25%96,40031億4460万-11.07%34.180.9
01/08236242236240-0.41%36,70033億5424万-5.51%36.460.96
01/072412442382410%30,00033億6821万-5.12%36.610.97
01/06250251240241-3.6%81,60033億6821万-5.12%36.610.97
01/05255255250250-1.57%28,10034億9400万-1.57%37.971
01/04259259253254-1.55%26,90035億4990万+0.4%38.581.02
2015
12/30255258254258+0.78%23,60036億580万+1.98%39.191.04
12/29254256253256+1.59%9,40035億7785万+1.59%38.891.03
12/28245253243252+3.28%31,20035億2195万+0.4%38.281.01
12/25244247241244-1.21%142,60034億1014万-2.79%37.060.98
12/24250252246247-1.98%178,70034億5207万-1.59%37.520.99
12/22264264251252-3.08%48,20035億2195万+0.4%38.281.01
12/21263263251260-1.14%69,90036億3376万+4%39.491.04
12/18265273258263-0.38%240,90036億7568万+5.2%39.951.06
12/17256267255264+3.94%128,20036億8966万+6.45%40.11.06
12/16248255248254+3.25%82,50035億4990万+2.83%38.581.02
12/15255255245246-2.77%92,50034億3809万-0.4%37.370.99
12/14252253250253-1.94%67,80035億3592万+2.85%38.431.02
12/11266266251258-3.01%253,90036億580万+5.31%39.191.04
12/10267273260266-1.85%181,30037億1761万+9.02%40.41.07
12/09281283263271-4.58%608,00037億8749万+11.98%41.161.09
12/08269323269284+8.81%7,465,30039億6918万+17.84%43.141.14
12/07253264246261+4.82%315,70036億4773万+9.66%39.651.05
12/04238249238249+3.32%88,70034億8002万+5.06%37.821
12/032402412382410%26,00033億6821万+2.12%36.610.97
12/02240242239241+0.42%38,90033億6821万+2.55%36.610.97
12/012432432392400%36,20033億5424万+2.13%36.460.96
11/302382422372400%35,10033億5424万+2.56%36.460.96
11/27239241239240+0.42%58,20033億5424万+3%36.460.96
11/26242242235239-1.24%136,00033億4026万+3.02%36.30.96
11/25241242239242+0.83%13,30033億8219万+4.31%36.760.97
11/24238243235240+0.84%43,60033億5424万+3.9%36.460.96
11/20239239237238-0.42%24,70033億2628万+3.48%36.150.96
11/19242242238239-1.24%39,60033億4026万+4.37%36.30.96
11/18245246240242-0.41%53,30033億8219万+6.14%36.760.97
11/17244245236243+2.97%84,90033億9616万+7.05%36.910.98
11/16245245230236-4.84%164,90032億9833万+4.42%35.850.95
11/13236250234248+5.08%119,90034億6604万+10.22%37.671
11/12237239234236+0.85%53,20032億9833万+5.36%35.850.95
11/11237238233234-1.68%26,50032億7038万+4.93%35.540.94
11/10233238230238+1.71%23,00033億2628万+7.69%36.150.96
11/09227241227234+3.54%94,60032億7038万+6.36%35.540.94
11/06223226222226-0.88%48,40031億5857万+3.2%34.330.91
11/052282292262280%17,00031億8652万+4.59%34.630.92
11/04231231227228+0.88%28,50031億8652万+5.56%34.630.92