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
03/31270273266266-1.48%8,90041億4960万-1.48%-0.38
03/30275276270270-2.88%6,60042億1200万0%-0.39
03/29279279271278-0.36%4,40043億3680万+3.35%-0.4
03/282792812732790%26,80043億5240万+4.1%-0.4
03/25283283279279+0.36%6,90043億5240万+4.1%-0.4
03/24282282278278-0.71%15,60043億3680万+4.12%-0.4
03/23279283276280+0.36%20,10043億6800万+5.66%-0.4
03/22280280274279+1.82%13,90043億5240万+5.68%-0.4
03/18276280274274-0.36%17,80042億7440万+4.18%-0.39
03/17284284274275-0.36%23,10042億9000万+4.96%-0.4
03/16284284276276-1.43%14,70043億560万+5.34%-0.4
03/15284284279280+1.08%4,00043億6800万+7.28%-0.4
03/14275283275277+1.84%12,50043億2120万+6.13%-0.4
03/11273274265272+2.64%26,40042億4320万+4.62%-0.39
03/10265270263265+0.38%6,40041億3400万+1.92%-0.38
03/09267267264264-1.12%2,50041億1840万+1.15%-0.38
03/082682712672670%4,00041億6520万+2.3%-0.38
03/07269271267267-0.74%6,00041億6520万+1.91%-0.38
03/04262270261269+2.67%13,90041億9640万+2.67%-0.39
03/03258262258262+0.77%6,90040億8720万0%-0.38
03/02256262256260+1.96%14,60040億5600万-1.14%-0.37
03/01258258254255-1.54%9,50039億7800万-3.04%-0.37
02/29263263258259-0.38%7,70040億4040万-1.89%-0.37
02/26262264258260-0.76%4,60040億5600万-1.89%-0.37
02/25264264258262+1.95%9,80040億8720万-1.13%-0.38
02/242582652572570%8,70040億920万-3.38%-0.37
02/23259262257257-0.77%5,40040億920万-3.75%-0.37
02/22255260255259+1.57%20,20040億4040万-3.36%-0.37
02/19255256255255+0.39%11,30039億7800万-5.2%-0.37
02/18258259249254+0.79%16,70039億6240万-5.93%-0.37
02/172522532502520%17,90039億3120万-7.35%-0.36
02/162502592502520%11,70039億3120万-7.69%-0.36
02/15252254250252+0.8%23,80039億3120万-8.36%-0.36
02/12259269250250-4.21%45,10039億-9.75%-0.36
02/10271271261261-0.76%21,80040億7160万-6.45%-0.38
02/09270271262263-2.95%21,70041億280万-6.07%-0.38
02/08268276266271+1.5%6,20042億2760万-3.9%-0.39
02/05271271267267-1.48%9,70041億6520万-5.65%-0.38
02/042702732702710%3,00042億2760万-4.91%-0.39
02/03273274270271-2.17%5,60042億2760万-5.24%-0.39
02/02281282276277-2.12%9,30043億2120万-3.82%-0.4
02/01275286273283+2.91%13,70044億1480万-2.08%-0.41
01/29273277272275+1.1%9,90042億9000万-5.17%-0.4
01/28279279271272-2.16%5,50042億4320万-6.85%-0.39
01/27275279274278+2.96%10,00043億3680万-5.44%-0.4
01/26269272269270-2.17%11,70042億1200万-8.47%-0.39
01/25282282271276-1.08%11,70043億560万-7.07%-0.4
01/22267279267279+4.89%12,20043億5240万-6.69%-0.4
01/21269276266266-3.62%18,90041億4960万-11.33%-0.38
01/20281282276276-2.47%15,90043億560万-8.91%-0.4
01/19284286281283+0.71%7,80044億1480万-7.21%-0.41
01/18280285280281-2.09%10,30043億8360万-8.17%-0.4
01/15284289284287+1.06%3,40044億7720万-6.82%-0.41
01/14290290281284-3.07%16,90044億3040万-8.39%-0.41
01/13290295290293+1.74%7,00045億7080万-6.09%-0.42
01/12295296288288-3.03%21,50044億9280万-8.28%-0.41
01/082963002962970%11,70046億3320万-6.01%-0.43
01/07303303296297-1%18,10046億3320万-6.6%-0.43
01/06303303299300-0.99%16,80046億8000万-5.96%-0.43
01/05300306300303-0.33%16,40047億2680万-5.61%-0.44
01/04304308302304-1.3%15,80047億4240万-5.3%-0.44
2015
12/30311312306308+1.65%18,80048億480万-4.35%-0.44
12/29300306296303-1.3%45,50047億2680万-5.9%-0.44
12/28301310300307+0.99%16,50047億8920万-4.95%-0.44
12/25310311298304-2.56%86,80047億4240万-6.17%-0.44
12/24312314310312+1.3%137,00048億6720万-3.7%-0.45
12/22314315308308-2.84%83,60048億480万-4.94%-0.44
12/213183203153170%25,80049億4520万-2.46%-0.46
12/183203203163170%32,60049億4520万-2.46%-0.46
12/17322322317317-1.25%16,30049億4520万-2.46%-0.46
12/16319322316321+1.58%17,10050億760万-1.23%-0.46
12/15318322316316-0.94%39,30049億2960万-2.77%-0.45
12/14325325318319-2.15%26,80049億7640万-2.15%-0.46
12/11319327318326+0.31%28,70050億8560万0%-0.47
12/10325327325325-0.61%13,80050億7000万0%-0.47
12/09330333325327-0.91%38,50051億120万+0.31%-0.47
12/08334336327330-1.49%19,50051億4800万+1.23%-0.47
12/07334337331335-0.3%38,50052億2600万+2.45%-0.48
12/04336338335336-0.88%20,80052億4160万+2.44%-0.48
12/03339343337339+0.59%16,30052億8840万+3.35%-0.49
12/02336338334337+0.6%17,60052億5720万+2.74%-0.48
12/013383393333350%18,80052億2600万+1.82%-0.48
11/30335337325335+0.9%51,90052億2600万+1.82%-0.48
11/27325369316332+3.43%226,70051億7920万+0.61%-0.48
11/26321324320321+0.31%11,60050億760万-2.73%-0.46
11/25323325320320-0.93%27,50049億9200万-3.32%-0.46
11/24320323319323+0.94%26,10050億3880万-2.71%-0.46
11/20321322318320-0.31%12,00049億9200万-3.9%-0.46
11/19319322318321+1.26%17,60050億760万-3.89%-0.46
11/18319319317317-0.31%13,40049億4520万-5.37%-0.46
11/17318319316318+0.32%14,00049億6080万-5.36%-0.46
11/16318319316317-0.63%18,50049億4520万-5.93%-0.46
11/13324324318319-0.62%13,60049億7640万-5.62%-0.46
11/12320324320321+0.31%6,80050億760万-5.31%-0.46
11/11322324320320-0.93%20,30049億9200万-5.88%-0.46
11/10321326321323-0.62%6,60050億3880万-5%-0.46
11/09321329321325+1.25%22,30050億7000万-4.69%-0.47
11/06318324316321+0.63%30,80050億760万-5.87%-0.46
11/05338339318319-5.62%69,10049億7640万-6.45%-0.46
11/04342342337338-0.59%17,80052億7280万-1.17%-0.49