株価チャート

2015/08/28~2016/03/31

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
03/31392392392392-1.51%20025億1742万+6.52%10.290.26
03/30398398398398+1.02%1,50025億5595万+8.45%10.450.27
03/293943943943940%50025億3026万+7.65%10.340.26
03/283943943943940%70025億3026万+7.95%10.340.26
03/24394394394394+6.49%3,10025億3026万+8.54%10.340.26
03/17365370365370-0.8%3,00023億7614万+2.49%9.710.25
03/16373373373373+2.19%1,00023億9540万+3.32%9.790.25
03/153693693653650%40023億4403万+1.11%9.580.24
03/14364365360365+0.27%13,40023億4403万+1.11%9.580.24
03/11364364364364+1.11%10023億3760万+0.55%9.560.24
03/07360360360360+0.28%2,10023億1192万-0.83%9.450.24
03/02359359359359+0.28%2,20023億549万-1.37%9.430.24
03/01355358355358+3.77%2,10022億9907万-1.92%9.40.24
02/253453453453450%1,00022億1559万-5.74%9.060.23
02/24358358345345-3.63%50022億1559万-6.25%9.060.23
02/173583583583580%10022億9907万-2.98%9.40.24
02/163583583583580%10022億9907万-3.24%9.40.24
02/15360360358358-2.45%40022億9907万-3.76%9.40.24
02/12367367367367+1.94%10023億5687万-1.87%9.640.24
02/103713713603600%2,60023億1192万-4%9.450.24
02/09359375351360+0.28%3,20023億1192万-4.26%9.450.24
02/08359359359359-4.27%1,00023億549万-5.03%9.430.24
01/29375375370375+1.35%90024億825万-1.06%9.850.25
01/28365375365370+1.37%1,50023億7614万-2.63%9.710.25
01/27365365365365+3.4%50023億4403万-4.2%9.580.24
01/26352354352353-5.11%1,30022億6696万-7.59%9.270.24
01/25369372358372+0.27%80023億8898万-3.13%9.770.25
01/21351372351371+8.16%1,20023億8256万-3.64%9.740.25
01/19344344343343-2%2,10022億274万-11.14%9.010.23
01/18362362350350-4.11%5,80022億4770万-9.79%9.190.23
01/15369369365365-1.08%1,80023億4403万-6.41%9.580.24
01/14382382369369-3.4%7,40023億6971万-5.63%9.690.25
01/13382382382382+0.26%1,00024億5320万-2.8%10.030.26
01/12385385381381-2.06%80024億4678万-3.05%100.25
01/063893893893890%2,10024億9815万-1.27%10.210.26
01/04389389389389-1.52%10024億9815万-1.27%10.210.26
2015
12/30395395395395+3.67%2,50025億3669万+0.25%10.370.26
12/28382382381381+1.87%70024億4678万-3.3%100.25
12/24375378374374-1.84%2,10024億182万-5.08%9.820.25
12/22389389381381-1.3%5,60024億4678万-3.54%100.25
12/21395395386386-3.5%4,20024億7889万-2.28%10.130.26
12/18400400400400-1.23%1,00025億6880万+1.01%10.50.27
12/16408408405405+1%6,60026億91万+2.27%10.630.27
12/15391401391401+2.82%5,20025億7522万+1.26%10.530.27
12/14390390390390-2.01%10025億458万-1.52%10.240.26
12/11398398398398+2.05%10025億5595万+0.25%10.450.27
12/103903903903900%50025億458万-1.76%10.240.26
12/09390390390390-1.27%1,00025億458万-2.01%10.240.26
12/08395395395395-1.5%10025億3669万-0.75%10.370.26
12/07401401401401+2.04%2,80025億7522万+0.5%10.530.27
12/04393393393393-1.26%30025億2384万-1.75%10.320.26
12/02398398398398-0.5%50025億5595万-1%10.450.27
12/014004004004000%1,50025億6880万-0.74%10.50.27
11/30399400399400+0.25%80025億6880万-0.99%10.50.27
11/27399399391399-0.25%2,30025億6237万-1.48%10.480.27
11/26401401399400-0.25%3,00025億6880万-1.72%10.50.27
11/24395401395401+0.5%20025億7522万-1.96%10.530.27
11/19394402394399+0.76%3,70025億6237万-2.68%10.480.27
11/17391397391396+1.54%5,40025億4311万-3.88%10.40.26
11/16380390380390+2.36%70025億458万-5.8%10.240.26
11/13384384381381-2.81%1,30024億4678万-8.41%100.25
11/11390392390392+0.51%20025億1742万-6%10.290.26
11/10389390389390+0.26%60025億458万-6.7%10.240.26
11/09395395375389-1.27%6,70024億9815万-7.38%10.210.26
11/06400400390394-1.5%4,00025億3026万-6.41%10.340.26
11/05405405395400-1.23%18,90025億6880万-5.21%10.50.27
11/044054054044050%3,30026億91万-4.26%10.630.27
11/024134134024050%4,00026億91万-4.48%10.630.27
10/30400405400405-0.74%4,90026億91万-4.48%10.630.27
10/29408408405408+2%1,70026億2017万-3.77%10.710.27
10/28413420400400-2.44%5,30025億6880万-5.88%10.50.27
10/274154154054100%11,00026億3302万-3.76%10.770.27
10/26415415410410-1.2%3,50026億3302万-3.76%10.770.27
10/23420420415415-2.35%13,20026億6513万-2.81%10.90.28
10/22430430425425-0.23%2,20027億2935万-0.7%11.160.28
10/20426426426426-1.84%10027億3577万-0.47%11.190.28
10/19430434430434+0.93%30027億8714万+1.4%11.40.29
10/164304304304300%10027億6146万+0.7%11.290.29
10/15440440430430-2.27%80027億6146万+0.94%11.290.29
10/134404404404400%20028億2568万+3.29%11.550.29
10/094404404404400%50028億2568万+3.29%11.550.29
10/084404404404400%20028億2568万+3.04%11.550.29
10/054404404404400%50028億2568万+3.04%11.550.29
10/014444444404400%1,70028億2568万+3.04%11.550.29
09/30435440435440+4.76%90028億2568万+3.04%11.550.29
09/294354354204200%90026億9724万-1.64%11.030.28
09/28425440420420-0.47%2,50026億9724万-1.87%11.030.28
09/254214224214220%70027億1008万-1.86%11.080.28
09/244224224224220%10027億1008万-2.31%11.080.28
09/17423423417422-0.24%1,30027億1008万-2.76%11.080.28
09/164234234234230%30027億1650万-3.2%11.110.28
09/15423423423423+1.93%10026億2344万-3.64%10.720.27
09/114154154154150%1,00025億7383万-5.9%10.520.27
09/10415415415415-1.19%1,00025億7383万-6.32%10.520.27
09/094204204204200%40026億484万-5.83%10.650.27
09/04424424420420-0.94%1,10026億484万-6.25%10.650.27
09/02424424424424+0.24%10026億2964万-5.99%10.750.27
09/01423425423423-3.64%1,50026億2344万-6.62%10.720.27
08/31440445435439+0.92%1,70027億2267万-3.52%11.130.28
08/28430435430435+2.35%66,20026億9787万-4.61%11.030.28