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
03/31836852833833+0.36%74,100337億1961万-4.36%15.280.55
03/30855855828830-2.92%73,900335億9817万-4.71%15.230.55
03/29863870850855-3.17%83,700346億1016万-1.95%15.690.56
03/28885887870883+1.49%47,400357億4359万+1.26%16.20.58
03/25873879868870-0.46%45,900352億1735万-0.11%15.960.57
03/24881885871874-1.35%40,500353億7927万+0.23%16.040.58
03/23900900881886-0.67%38,900358億6503万+1.61%16.260.59
03/22891903881892+0.9%61,800361億791万+2.29%16.370.59
03/18887892870884+0.68%64,600357億8407万+1.49%16.220.58
03/17903910874878-2.44%66,400355億4119万+1.15%16.110.58
03/16900906895900-0.66%29,300364億3175万+3.93%16.510.59
03/15910918901906-0.44%34,200366億7462万+4.62%16.620.6
03/14904914894910+2.94%27,800368億3654万+4.84%16.70.6
03/11860885854884+3.27%54,900357億8407万+1.84%16.220.58
03/10864876852856-0.93%66,100346億5064万-1.5%15.710.57
03/09853864848864+0.47%33,100349億7448万-0.92%15.850.57
03/08896899856860-4.02%78,900348億1256万-1.94%15.780.57
03/07927927893896-1.75%29,900362億6983万+1.59%16.440.59
03/04888926883912+2.13%49,800369億1750万+3.28%16.730.6
03/03867895867893+2.88%40,400361億4839万+1.13%16.380.59
03/02864890859868+3.46%51,200351億3640万-1.92%15.930.57
03/01843846823839+0.48%44,600339億6248万-5.62%15.390.55
02/29843866835835+0.72%98,500338億56万-6.18%15.320.55
02/26840851825829-1.31%83,600335億5769万-7.06%15.210.55
02/25823847823840+2.07%56,500340億296万-5.83%15.410.55
02/24845854817823-3.29%79,900333億1481万-7.84%15.10.54
02/23867874846851-1.5%34,300344億4824万-5.13%15.610.56
02/22855872855864+0.82%33,900349億7448万-4%15.850.57
02/19892893855857-4.88%53,400346億9112万-5.09%15.720.57
02/18889913878901+3.09%37,600364億7223万-0.55%16.530.6
02/17878910858874-1.13%38,300353億7927万-3.64%16.040.58
02/16860899860884+1.96%55,100357億8407万-2.54%16.220.58
02/15840876838867+8.78%37,100350億9592万-4.62%15.910.57
02/12837846797797-6.24%72,700322億6234万-12.71%14.620.53
02/10890907842850-4.71%98,900344億776万-7.61%15.60.56
02/09911929891892-5.41%183,200361億791万-3.67%16.370.59
02/08910948901943+3.63%45,700381億7237万+1.4%17.30.62
02/05905921894910-0.76%72,200368億3654万-2.57%16.70.6
02/04936948908917-2.65%99,600371億1990万-2.24%16.830.61
02/03952952928942-3.19%50,800381億3190万0%17.280.62
02/02958980940973-1.42%84,900393億8677万+3.07%17.850.64
02/01936995936987+6.13%105,900399億5348万+4.44%18.110.65
01/29906938900930+2.2%78,200376億4614万-1.59%17.060.61
01/28925933906910-4.61%106,500368億3654万-4.01%16.70.6
01/27965970936954-0.1%81,200386億1765万+0.1%17.50.63
01/26902977880955+9.52%373,200386億5813万-0.1%17.520.63
01/25882900866872-0.68%62,000352億9831万-9.07%160.58
01/22848880846878+5.53%77,800355億4119万-8.92%16.110.58
01/21865882832832-4.48%89,900336億7913万-14.23%15.270.55
01/20902908871871-4.07%79,900352億5783万-10.94%15.980.58
01/19925931906908-2.78%41,700367億5558万-7.72%16.660.6
01/18917949913934-0.21%61,200378億806万-5.66%17.140.62
01/15952952926936+1.08%48,500378億8902万-5.93%17.170.62
01/14904937903926-0.86%56,900374億8422万-7.49%16.990.61
01/13903947903934+6.5%66,700378億806万-7.16%17.140.62
01/12928928876877-6.1%120,300355億71万-13.34%16.090.58
01/08950960932934-2.51%63,400378億806万-8.43%17.140.62
01/07995995951958-2.64%73,500387億7957万-6.72%17.580.63
01/069961,002975984-1.01%47,900398億3204万-4.65%18.050.65
01/059961,003990994-0.7%29,200402億3684万-3.96%18.240.66
01/041,0281,0331,0001,001-2.72%26,700405億2020万-3.56%18.370.66
2015
12/301,0291,0341,0191,029+0.59%26,000416億5363万-1.15%18.880.68
12/291,0041,0261,0031,023+0.69%23,900414億1075万-1.82%18.770.68
12/281,0001,0199951,016+3.36%57,400411億2739万-2.68%18.640.67
12/25988989980983-0.51%63,600397億9156万-5.93%18.040.65
12/249951,007986988-1.2%54,400399億9396万-5.73%18.130.65
12/221,0151,0159921,000-1.48%47,900404億7972万-4.85%18.350.66
12/211,0361,0361,0011,015-0.68%38,700410億8691万-3.7%18.620.67
12/181,0451,0481,0201,022-1.35%39,000413億7027万-3.22%18.750.68
12/171,0431,0551,0351,036+0.39%41,900419億3699万-2.17%19.010.68
12/169991,0379991,032+3.41%44,000417億7507万-2.64%18.940.68
12/151,0081,011998998-1.29%78,400403億9876万-6.03%18.310.66
12/141,0121,0241,0051,011-2.32%47,200409億2500万-4.98%18.550.67
12/111,0281,0511,0281,035+0.49%63,000418億9651万-2.82%18.990.68
12/101,0411,0411,0301,030-2.09%30,000416億9411万-3.29%18.90.68
12/091,0541,0621,0461,052-1.22%34,600425億8466万-1.13%19.30.69
12/081,0731,0731,0601,065-0.93%35,600431億1090万+0.28%19.540.7
12/071,0901,0911,0731,075+0.66%28,600435億1570万+1.42%19.720.71
12/041,0661,0731,0581,068-0.93%34,900432億3234万+1.04%19.60.71
12/031,0751,0821,0711,078-0.28%30,700436億3714万+2.18%19.780.71
12/021,0981,1491,0751,081-1.55%52,900437億5858万+2.76%19.830.71
12/011,0791,0981,0791,098+1.76%49,700444億4673万+4.47%20.150.73
11/301,0751,0851,0751,079+0.47%44,900436億7762万+2.86%19.80.71
11/271,0741,0791,0701,074+0.56%22,300434億7522万+2.58%19.710.71
11/261,0691,0691,0611,068+0.85%31,800432億3234万+2.2%19.60.71
11/251,0651,0671,0511,059-0.94%32,400428億6802万+1.24%19.430.7
11/241,0551,0711,0551,069+0.85%39,700432億7282万+2%19.610.71
11/201,0561,0601,0491,060+0.38%39,100429億850万+1.05%19.450.7
11/191,0551,0651,0511,056+0.48%56,400427億4658万+0.38%19.380.7
11/181,0751,0791,0481,051-2.23%60,600425億4418万-0.28%19.280.69
11/171,0651,0811,0651,075+1.32%39,300435億1570万+1.8%19.720.71
11/161,0551,0641,0501,061-0.84%41,100429億4898万+0.28%19.470.7
11/131,0741,0781,0571,070-1.2%63,900433億1330万+0.94%19.630.71
11/121,0701,0861,0671,083+0.56%40,300438億3954万+2.07%19.870.72
11/111,0561,0781,0561,077+1.03%54,600435億9666万+1.51%19.760.71
11/101,0661,0721,0551,066-0.19%46,100431億5138万+0.47%19.560.7
11/091,0441,0681,0441,068+2.99%102,200432億3234万+0.66%19.60.71
11/061,0251,0411,0201,037+1.87%66,300419億7747万-2.17%19.030.68
11/051,0091,0251,0091,018+0.3%65,700412億835万-3.96%18.680.67
11/049991,0239991,015+2.01%70,000410億8691万-4.25%18.620.67