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
03/31403409401405+0.25%20,400180億3528万-0.98%-0.71
03/30411411403404-2.18%29,000179億9075万-0.98%-0.7
03/29408415401413-1.9%35,600183億9153万+1.47%-0.72
03/28418421412421+2.18%52,600187億4778万+3.69%-0.73
03/254114154114120%23,600183億4700万+1.98%-0.72
03/24415418412412-1.2%34,900183億4700万+2.23%-0.72
03/23420420414417-1.18%27,600185億6966万+3.99%-0.73
03/22414424411422+1.93%48,800187億9232万+5.76%-0.74
03/18416421411414-0.72%46,100184億3606万+4.55%-0.72
03/17425427416417-0.24%41,000185億6966万+6.11%-0.73
03/16418426417418-0.95%35,100186億1419万+6.91%-0.73
03/15417427417422+0.96%38,200187億9232万+8.21%-0.74
03/14419419412418+0.97%43,900186億1419万+7.18%-0.73
03/11400416399414+2.22%57,700184億3606万+6.43%-0.72
03/10403408401405+0.75%31,600180億3528万+4.11%-0.71
03/09400403397402-0.99%17,700179億168万+3.08%-0.7
03/084034083964060%48,200180億7981万+3.57%-0.71
03/07409410402406-0.49%29,600180億7981万+3.31%-0.71
03/04397409396408+3.29%36,000181億6887万+3.29%-0.71
03/03395399395395-0.5%39,300175億8996万-0.25%-0.69
03/02402408396397+0.76%47,900176億7903万-0.25%-0.69
03/013943993933940%26,700175億4543万-1.5%-0.69
02/29409409391394-1.5%50,600175億4543万-1.5%-0.69
02/26405408392400+0.5%47,200178億1262万0%-0.7
02/25394398389398+3.11%41,800177億2356万0%-0.69
02/243873963803860%56,000171億8918万-3.02%-0.67
02/23389400383386-0.77%103,800171億8918万-3.02%-0.67
02/22373390370389+4.85%33,300173億2277万-2.51%-0.68
02/19373374364371-0.8%50,500165億2121万-7.25%-0.65
02/18375386370374+2.47%99,200166億5480万-6.97%-0.65
02/173653743583650%42,300162億5402万-9.88%-0.64
02/16356377352365+0.83%65,600162億5402万-10.32%-0.64
02/15362365352362+7.1%92,800161億2042万-11.71%-0.63
02/12353361330338-9.38%168,300150億5166万-18.16%-0.59
02/10389394373373-4.11%83,000166億1027万-10.55%-0.65
02/09406406387389-6.71%56,200173億2277万-7.38%-0.68
02/08399420398417+3.99%39,900185億6966万-1.18%-0.73
02/05405416393401-2.67%44,500178億5715万-5.42%-0.7
02/04419424412412-3.74%37,100183億4700万-3.29%-0.72
02/03432434423428-2.06%25,700190億5951万-0.23%-0.75
02/02451451434437-2.67%44,000194億6029万+1.86%-0.76
02/01444450437449+1.81%99,800199億9467万+3.94%-0.78
01/29448454415441-1.12%142,500196億3842万+2.32%-0.77
01/28440449435446-0.45%63,900198億6107万+3.48%-0.78
01/27436449425448+5.16%201,400199億5014万+4.19%-0.78
01/26402439393426+4.67%226,900189億7044万-0.93%-0.74
01/25394411387407+6.27%131,600181億2434万-5.57%-0.71
01/22375389374383+5.51%99,500170億5559万-11.55%-0.67
01/21382390362363-6.2%156,700161億6495万-16.74%-0.63
01/20403411385387-3.25%99,500172億3371万-12.05%-0.67
01/19401405392400-0.25%97,000178億1262万-9.5%-0.7
01/18400420397401-4.07%109,000178億5715万-9.89%-0.7
01/15422427418418-2.79%154,900186億1419万-6.49%-0.73
01/14424431419430-1.38%73,200191億4857万-4.23%-0.75
01/13430438427436+3.32%32,600194億1576万-3.33%-0.76
01/12432437420422-2.09%123,000187億9232万-6.64%-0.74
01/08433441430431-0.92%79,500191億9310万-4.86%-0.75
01/07442444433435-2.03%71,300193億7123万-4.4%-0.76
01/06444446436444+0.91%100,900197億7201万-2.63%-0.77
01/05445445436440-2%101,000195億9388万-3.72%-0.77
01/04455460446449-2.39%80,300199億9467万-2.18%-0.78
2015
12/30470472460460-1.29%86,300204億8452万0%-0.8
12/29461466453466-0.43%90,100207億5171万+1.08%-0.81
12/28450468441468+4%266,600208億4077万+1.52%-0.82
12/25498506442450-10.54%1,532,800200億3920万-2.39%-0.78
12/24461503461503+18.91%717,400223億9937万+8.87%-0.88
12/22426430420423-2.08%141,800188億3685万-8.04%-0.74
12/21430435424432-0.46%78,500192億3763万-6.49%-0.75
12/18448448426434-3.34%129,500193億2670万-6.26%-0.76
12/17460460446449-0.88%64,600199億9467万-3.65%-0.78
12/16452455449453+1.34%49,500201億7279万-3.21%-0.79
12/15451454447447-1.54%59,000199億561万-4.89%-0.78
12/14456459452454-1.3%46,600202億1733万-3.81%-0.79
12/11464464457460+0.88%57,700204億8452万-2.95%-0.8
12/10462462455456-0.87%40,700203億639万-4.2%-0.8
12/09466466458460-1.08%53,000204億8452万-3.56%-0.8
12/08472472462465-0.21%32,200207億717万-2.92%-0.81
12/07465471462466+1.08%34,800207億5171万-2.92%-0.81
12/04459466456461-0.22%54,600205億2905万-4.16%-0.8
12/03465466461462-0.43%23,900205億7358万-4.35%-0.81
12/02462467462464-0.85%33,300206億6264万-4.13%-0.81
12/01468469465468+1.08%34,600208億4077万-3.51%-0.82
11/30472472461463-2.32%39,300206億1811万-4.73%-0.81
11/27478479471474-0.63%30,200211億796万-2.67%-0.83
11/26486486474477-0.21%40,200212億4155万-2.05%-0.83
11/25480489476478-0.42%36,900212億8608万-1.85%-0.83
11/24472482470480+1.27%45,300213億7515万-1.44%-0.84
11/204774794704740%33,300211億796万-2.67%-0.83
11/19472479472474+0.42%40,700211億796万-2.67%-0.83
11/18463472462472+2.16%53,900210億1889万-2.88%-0.82
11/17463463458462-0.22%72,000205億7358万-4.94%-0.81
11/16456465456463+1.54%86,000206億1811万-4.73%-0.81
11/13446469445456-9.16%275,100203億639万-6.17%-0.8
11/12494503494502+0.8%33,700223億5484万+3.29%-0.88
11/11500503498498-0.8%19,200221億7672万+2.89%-0.87
11/10500505497502-0.4%13,700223億5484万+4.15%-0.88
11/095055264975040%133,600224億4390万+5%-0.88
11/06508508496504-0.4%41,700224億4390万+5.44%-0.88
11/05507508500506+1%36,900225億3297万+6.3%-0.88
11/04505505496501+2.24%40,400223億1031万+5.7%-0.87