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
03/31192194188190-1.55%51,70099億3301万-0.52%36.450.85
03/30195195192193-0.52%14,900100億8985万+1.58%37.030.86
03/29191196191194-1.52%39,600101億4213万+2.65%37.220.87
03/28200200197197-1.5%14,700102億9897万+4.23%37.790.88
03/25196200196200+1.01%20,300104億5581万+6.38%38.370.9
03/24199201194198-0.5%47,300103億5125万+5.88%37.980.89
03/23202202199199-1%31,600104億353万+6.99%38.180.89
03/22196202196201+2.03%143,500105億808万+8.06%38.560.9
03/18192197191197+1.55%70,600102億9897万+6.49%37.790.88
03/17198200191194-2.02%76,300101億4213万+6.01%37.220.87
03/161972011951980%78,000103億5125万+8.2%37.980.89
03/15205205197198-1.98%107,300103億5125万+8.79%37.980.89
03/14197205197202+2.54%173,400105億6036万+10.99%38.750.9
03/11189201189197+1.03%149,800102億9897万+8.24%37.790.88
03/10183202183195+7.14%441,500101億9441万+7.14%37.410.87
03/09184184182182-1.09%18,30095億1478万0%34.910.82
03/08187187180184-0.54%61,20096億1934万+0.55%35.30.82
03/07186186184185+1.65%27,10096億7162万+0.54%35.490.83
03/04181184181182+1.11%32,50095億1478万-1.09%34.910.82
03/031791831791800%46,50094億1022万-2.7%34.530.81
03/02181182180180+1.69%50,80094億1022万-2.7%34.530.81
03/01178179175177-1.12%33,80092億5339万-4.32%33.960.79
02/29181182179179-0.56%43,40093億5795万-3.76%34.340.8
02/26180181179180-0.55%42,20094億1022万-3.23%34.530.81
02/25177181176181+2.26%46,70094億6250万-2.69%34.720.81
02/24176178176177-0.56%25,00092億5339万-4.84%33.960.79
02/231801811771780%37,80093億567万-4.81%34.150.8
02/22180181178178-0.56%32,30093億567万-5.32%34.150.8
02/19179180178179-0.56%30,70093億5795万-4.79%34.340.8
02/18184184178180+0.56%46,70094億1022万-4.76%34.530.81
02/17179183177179-0.56%29,20093億5795万-5.79%34.340.8
02/16175181172180+5.26%43,10094億1022万-5.76%34.530.81
02/15172176171171+2.4%78,60089億3971万-10.94%32.80.77
02/12172185166167-7.22%177,40087億3060万-13.92%32.040.75
02/10191192174180-3.23%153,90094億1022万-8.16%34.530.81
02/09192195185186-7.46%149,80097億2390万-6.06%35.680.83
02/08191201189201+4.69%52,200105億808万+0.5%38.560.9
02/05197198191192-3.03%129,400100億3757万-4.48%36.830.86
02/04199206198198-3.88%154,400103億5125万-1.98%37.980.89
02/03200208188206+1.98%254,800107億6948万+1.98%39.520.92
02/02205208202202+1%82,600105億6036万0%38.750.9
02/01198200195200+3.63%67,300104億5581万-0.5%38.370.9
01/29189195188193+2.12%51,500100億8985万-3.98%37.030.86
01/28186196185189-1.56%232,30098億8074万-5.97%36.260.85
01/27189195189192+1.59%37,400100億3757万-4.95%36.830.86
01/261881891851890%51,90098億8074万-6.44%36.260.85
01/25189194185189+2.16%109,50098億8074万-6.44%36.260.85
01/22186189184185+3.93%104,90096億7162万-8.42%35.490.83
01/21188195177178-5.82%207,50093億567万-12.32%34.150.8
01/20204204189189-2.58%127,40098億8074万-6.9%36.260.85
01/19190196190194+0.52%42,700101億4213万-4.9%37.220.87
01/18190196189193-1.53%104,900100億8985万-5.39%37.030.86
01/15201204196196-0.51%141,200102億4669万-3.92%37.60.88
01/14202202195197-4.83%159,300102億9897万-3.43%37.790.88
01/13202209199207+7.25%85,200108億2176万+1.47%39.710.93
01/12205207193193-7.66%292,800100億8985万-4.93%37.030.86
01/08220220208209-4.13%332,900109億2632万+2.96%40.090.94
01/07220226217218-2.24%214,900113億9683万+7.39%41.820.98
01/06231234219223-6.69%604,300116億5822万+10.4%42.781
01/05227239223239+6.22%721,800124億9469万+19.5%45.851.07
01/04221225217225+0.45%480,700117億6278万+13.64%43.161.01
2015
12/30216224215224+4.19%615,400117億1050万+14.29%42.971
12/29206215203215+4.88%296,200112億3999万+10.26%41.250.96
12/28196205195205+4.59%202,600107億1720万+6.22%39.330.92
12/25195196190196+0.51%121,700102億4669万+1.55%37.60.88
12/24197199189195+0.52%186,400101億9441万+1.56%37.410.87
12/22196208194194-1.02%348,700101億4213万+1.57%37.220.87
12/21196198196196-1.01%131,000102億4669万+3.16%37.60.88
12/18197198196198+0.51%131,600103億5125万+4.21%37.980.89
12/17196197194197+1.55%56,800102億9897万+4.23%37.790.88
12/161961971941940%73,100101億4213万+3.19%37.220.87
12/15194197194194-2.51%159,800101億4213万+3.19%37.220.87
12/14190199189199+2.58%157,600104億353万+5.85%38.180.89
12/11196197192194-1.52%134,700101億4213万+3.74%37.220.87
12/10196198195197+0.51%68,400102億9897万+5.35%37.790.88
12/09197199195196-1.51%166,300102億4669万+5.38%37.60.88
12/08198200194199+1.53%193,000104億353万+6.99%38.180.89
12/07197198195196+1.55%109,000102億4669万+5.95%37.60.88
12/04191195190193-0.52%56,800100億8985万+4.32%37.030.86
12/03195195192194-0.51%58,100101億4213万+5.43%37.220.87
12/021961971911950%86,800101億9441万+5.98%37.410.87
12/01190196189195+3.72%307,700101億9441万+5.98%37.410.87
11/30188189185188+1.08%59,80098億2846万+2.73%36.070.84
11/271861871841860%51,00097億2390万+1.64%35.680.83
11/26184188184186+1.64%68,10097億2390万+1.64%35.680.83
11/25185187183183-0.54%69,80095億6706万0%35.110.82
11/24183187183184+1.1%121,50096億1934万+0.55%35.30.82
11/20182185180182-0.55%252,30095億1478万-0.55%34.910.82
11/19176183175183+3.98%194,00095億6706万0%35.110.82
11/18179179175176-1.12%165,70092億111万-3.83%33.760.79
11/17178179175178+1.14%61,10093億567万-2.73%34.150.8
11/16177181175176-1.12%87,60092億111万-4.35%33.760.79
11/13179181175178-2.2%141,60093億567万-3.26%34.150.8
11/121811831791820%31,40095億1478万-1.09%34.910.82
11/11184184174182-1.09%113,60095億1478万-1.09%34.910.82
11/10183184182184+0.55%20,60096億1934万0%35.30.82
11/09182185181183-0.54%51,30095億6706万-0.54%35.110.82
11/06184186181184-3.66%140,80096億1934万0%35.30.82
11/05184202184191+3.8%392,60099億8529万+4.37%36.640.86
11/04184186183184-0.54%17,10096億1934万+0.55%35.30.82