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
03/31356357350352-1.12%28,000221億2117万+1.44%15.520.56
03/30360361354356-1.11%30,000223億7255万+2.89%15.690.56
03/29360363356360-0.28%40,000226億2393万+4.65%15.870.57
03/28366367357361+0.28%55,000226億8677万+5.25%15.910.57
03/25366369354360+0.28%89,000226億2393万+5.57%15.870.57
03/24352360352359+1.99%70,000225億6108万+5.59%15.820.57
03/23351352349352+0.86%29,000221億2117万+4.14%15.520.56
03/22345349345349+1.45%30,000219億3264万+3.87%15.380.55
03/18342345340344+0.58%34,000216億1842万+2.69%15.160.54
03/17345345340342+0.59%25,000214億9273万+2.7%15.070.54
03/16344344340340-1.16%20,000213億6704万+2.41%14.990.54
03/15340350340344+1.18%55,000216億1842万+3.93%15.160.54
03/14350352338340-2.02%91,000213億6704万+3.34%14.990.54
03/11345348345347-0.29%65,000218億695万+5.47%15.30.55
03/10343348338348+2.05%49,000218億6979万+5.78%15.340.55
03/09343343339341-0.58%57,000214億2988万+3.65%15.030.54
03/08346348343343-0.87%33,000215億5557万+3.94%15.120.54
03/07342350342346+0.58%46,000217億4411万+4.85%15.250.55
03/04337346337344+0.29%17,000216億1842万+4.24%15.160.54
03/03336343336343+0.59%25,000215億5557万+4.26%15.120.54
03/02330345330341+3.96%61,000214億2988万+3.65%15.030.54
03/01337337324328-4.65%74,000206億1291万-0.3%14.460.52
02/29342348328344+0.29%27,000216億1842万+4.56%15.160.54
02/26351351340343-0.29%98,000215億5557万+4.57%15.120.54
02/25330345329344+5.52%72,000216億1842万+5.2%15.160.54
02/24321328321326+1.56%49,000204億8722万0%14.370.51
02/233213233193210%24,000201億7300万-1.83%14.150.51
02/22318323317321+0.94%26,000201億7300万-1.83%14.150.51
02/19323323315318-1.55%35,000199億8447万-3.05%14.020.5
02/18326326322323+2.22%37,000202億9869万-1.52%14.240.51
02/17319324314316+0.32%75,000198億5878万-3.95%13.930.5
02/16309319309315+0.64%55,000197億9593万-4.26%13.880.5
02/15309315302313+3.99%45,000196億7025万-5.44%13.80.49
02/12301309301301-2.27%141,000189億1611万-9.34%13.270.47
02/10317317305308-0.32%93,000193億5602万-7.78%13.580.49
02/09308311306309-1.28%87,000194億1887万-8.04%13.620.49
02/08310317310313-7.67%147,000196億7025万-7.4%13.80.49
02/05339340334339-2.31%40,000213億420万-0.29%14.940.53
02/04342348340347+0.58%42,000218億695万+1.76%15.30.55
02/03349349342345-1.43%23,000216億8126万+0.88%15.210.54
02/023453523453500%26,000219億9548万+2.34%15.430.55
02/01345350344350+2.94%43,000219億9548万+2.34%15.430.55
01/29336343332340+0.89%35,000213億6704万-0.58%14.990.54
01/283373403353370%30,000211億7851万-1.75%14.850.53
01/27336338334337+2.74%63,000211億7851万-2.03%14.850.53
01/26331331328328-1.5%57,000206億1291万-4.93%14.460.52
01/25332334326333+1.83%47,000209億2713万-3.76%14.680.53
01/22324327317327+3.15%51,000205億5007万-5.49%14.410.52
01/21325327317317-2.76%49,000199億2162万-8.91%13.970.5
01/20333337326326-2.1%52,000204億8722万-6.86%14.370.51
01/19334334331333+0.6%22,000209億2713万-5.13%14.680.53
01/18329333325331-0.6%40,000208億144万-5.97%14.590.52
01/15340342333333+0.3%33,000209億2713万-5.67%14.680.53
01/14335337330332-1.78%52,000208億6429万-6.48%14.630.52
01/13334340334338+1.2%30,000212億4135万-5.06%14.90.53
01/12351351330334-4.84%129,000209億8997万-6.7%14.720.53
01/08339353339351+1.74%88,000220億5833万-2.5%15.470.55
01/07354354344345-2.54%65,000216億8126万-4.43%15.210.54
01/06361361352354-0.84%42,000222億4686万-2.21%15.60.56
01/05354360354357+0.28%24,000224億3539万-1.38%15.740.56
01/04364366356356-1.93%28,000223億7255万-1.66%15.690.56
2015
12/30364366363363+0.28%33,000228億1246万+0.28%160.57
12/29361364358362+0.28%37,000227億4961万0%15.960.57
12/28356368355361+1.4%39,000226億8677万-0.28%15.910.57
12/25359359355356+0.28%85,000223億7255万-1.66%15.690.56
12/24361362351355-0.28%84,000223億970万-1.93%15.650.56
12/22358359356356+0.56%36,000223億7255万-1.66%15.690.56
12/21352354347354-0.84%53,000222億4686万-2.21%15.60.56
12/18358364355357-0.28%52,000224億3539万-1.38%15.740.56
12/17361361356358+0.85%43,000224億9824万-1.1%15.780.56
12/16359359351355+1.14%63,000223億970万-1.93%15.650.56
12/15360360351351-2.5%37,000220億5833万-3.04%15.470.55
12/14358361356360-0.83%56,000226億2393万-0.55%15.870.57
12/11370370359363+2.54%172,000228億1246万+0.28%160.57
12/10360360351354-1.67%75,000222億4686万-1.94%15.60.56
12/09361363359360-0.83%82,000226億2393万0%15.870.57
12/08372372361363-2.16%65,000228億1246万+1.11%160.57
12/07377377370371-0.8%37,000233億1521万+3.63%16.350.59
12/04374374371374-0.8%60,000235億374万+4.76%16.490.59
12/03378378374377-0.26%94,000236億9228万+6.2%16.620.59
12/02375378369378+0.8%107,000237億5512万+6.78%16.660.6
12/01373376373375-0.53%91,000235億6659万+6.53%16.530.59
11/30380383373377+5.01%402,000236億9228万+7.71%16.620.59
11/27363363359359-0.83%62,000225億6108万+3.16%15.820.57
11/26361362356362+0.56%85,000227億4961万+4.32%15.960.57
11/25361362357360-0.28%42,000226億2393万+4.05%15.870.57
11/24359362359361+0.28%52,000226億8677万+4.94%15.910.57
11/20358360358360+0.56%47,000226億2393万+4.96%15.870.57
11/19357360356358+0.28%32,000224億9824万+4.99%15.780.56
11/18356357355357+1.13%32,000224億3539万+5%15.740.56
11/17358358351353-1.4%63,000221億8402万+4.13%15.560.56
11/16350358350358+0.56%60,000224億9824万+5.92%15.780.56
11/13350358350356-0.56%59,000223億7255万+5.64%15.690.56
11/12359360358358-0.28%58,000224億9824万+6.55%15.780.56
11/11354359353359+1.13%54,000225億6108万+7.49%15.820.57
11/10353355347355+0.57%106,000223億970万+6.61%15.650.56
11/09340355340353+3.82%133,000221億8402万+6.33%15.560.56
11/06335343335340+1.49%42,000213億6704万+3.03%14.990.54
11/05337340335335-0.59%57,000210億5282万+1.52%14.770.53
11/04334339330337+0.9%60,000211億7851万+2.43%14.850.53