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
03/311,1961,2061,1741,174-1.84%4,80065億4622万-3.22%9.40.32
03/301,2191,2191,1891,196-1.89%5,00066億6889万-1.32%9.580.33
03/291,2181,2201,2101,219-1.93%3,90067億9714万+0.74%9.760.33
03/281,2461,2561,2201,243-0.16%11,60069億3096万+2.9%9.950.34
03/251,2481,2531,2401,2450%8,10069億4212万+3.32%9.970.34
03/241,2501,2561,2411,245-0.48%6,20069億4212万+3.58%9.970.34
03/231,2501,2551,2401,251+0.16%3,80069億7557万+4.25%10.020.34
03/221,2401,2491,2371,249+1.22%4,80069億6442万+4.26%100.34
03/181,2391,2391,2281,234-0.4%3,80068億8078万+3.18%9.880.34
03/171,2461,2481,2351,239+0.9%3,60069億866万+3.94%9.920.34
03/161,2551,2551,2271,228-1.84%6,90068億4732万+3.11%9.830.34
03/151,2281,2541,2281,251+1.05%7,90069億7557万+5.13%10.020.34
03/141,2251,2471,2241,238+1.23%9,40069億308万+4.03%9.910.34
03/111,2191,2261,2151,223+0.08%6,40068億1944万+2.77%9.790.33
03/101,2171,2241,2151,222+0.58%3,80068億1387万+2.6%9.790.33
03/091,2251,2251,2131,215-1.14%5,00067億7484万+1.93%9.730.33
03/081,2301,2311,2201,229+0.08%9,30068億5290万+2.85%9.840.34
03/071,2261,2301,2181,228+1.4%4,60068億4732万+2.5%9.830.34
03/041,2081,2161,2011,211+0.25%5,20067億5253万+0.75%9.70.33
03/031,1761,2081,1751,208+2.9%8,30067億3580万+0.17%9.670.33
03/021,1531,1751,1531,174+2%6,10065億4622万-3.06%9.40.32
03/011,1451,1601,1451,151+0.09%8,00064億1797万-5.42%9.220.31
02/291,1661,1661,1501,150-0.61%6,40064億1240万-6.05%9.210.31
02/261,1481,1801,1481,157+0.78%10,30064億5143万-6.01%9.270.32
02/251,1571,1571,1411,148+0.09%11,70064億124万-7.27%9.190.31
02/241,1441,1691,1441,147-0.61%10,70063億9567万-7.87%9.190.31
02/231,1571,1641,1521,154-0.17%7,90064億3470万-7.97%9.240.32
02/221,1621,1621,1551,156-0.52%5,90064億4585万-8.4%9.260.32
02/191,1801,1811,1601,162-1.19%9,20064億7931万-8.58%9.310.32
02/181,2231,2231,1761,176-1.09%12,80065億5737万-8.13%9.420.32
02/171,2001,2091,1851,189-0.92%7,60066億2986万-7.69%9.520.32
02/161,2051,2141,1911,200-0.41%9,00066億9120万-7.41%9.610.33
02/151,1851,2181,1851,205+5.42%9,20067億1908万-7.59%9.650.33
02/121,1801,1851,1411,143-4.75%15,80063億7336万-12.81%9.150.31
02/101,2431,2571,2001,200-1.8%21,60066億9120万-9.23%9.610.33
02/091,2351,2351,2161,222-1.93%17,10068億1387万-8.19%9.790.33
02/081,2221,2521,2191,246+1.88%10,60069億4769万-6.95%9.980.34
02/051,2501,2501,2091,223-2.16%10,90068億1944万-9.14%9.790.33
02/041,2611,2751,2491,250-0.95%13,20069億7000万-7.68%10.010.34
02/031,2801,2801,2621,262-1.94%7,40070億3691万-7.27%10.110.34
02/021,2981,2991,2871,287-0.85%12,90071億7631万-5.85%10.310.35
02/011,3241,3241,2821,298-1.96%18,40072億3764万-5.46%10.390.35
01/291,3301,3351,3051,324-0.45%12,40073億8262万-3.92%10.60.36
01/281,3291,3381,3211,330-0.15%4,40074億1608万-3.83%10.650.36
01/271,3341,3341,3051,332+2.07%5,00074億2723万-3.97%10.670.36
01/261,3311,3311,3051,305-2.17%5,90072億7668万-6.25%10.450.36
01/251,3171,3361,3071,334-0.22%14,20074億3838万-4.51%10.680.36
01/221,3281,3401,2571,337+2.06%14,60074億5511万-4.5%10.710.37
01/211,3431,3431,3101,310-2.6%6,20073億456万-6.7%10.490.36
01/201,3541,3611,3451,345-0.66%9,90074億9972万-4.54%10.770.37
01/191,3681,3681,3541,354-1.02%4,60075億4990万-4.18%10.840.37
01/181,3691,3741,3601,368-0.73%4,20076億2796万-3.39%10.960.37
01/151,3701,3801,3701,378-0.07%8,10076億8372万-2.96%11.040.38
01/141,3821,3831,3701,379-0.43%7,10076億8930万-3.09%11.040.38
01/131,3741,4041,3741,385+0.8%8,10077億2276万-2.94%11.090.38
01/121,3901,4001,3691,374-1.79%12,90076億6142万-3.85%110.38
01/081,4011,4081,3961,399-0.14%11,60078億82万-2.3%11.20.38
01/071,4091,4101,4011,401-0.57%4,00078億1197万-2.3%11.220.38
01/061,4141,4151,4001,409-0.49%7,60078億5658万-1.88%11.280.38
01/051,4151,4201,4001,416-0.21%8,40078億9561万-1.46%11.340.39
01/041,4261,4361,4011,419-0.49%10,40079億1234万-1.39%11.360.39
2015
12/301,4391,4391,4251,426-0.14%4,10079億5137万-0.97%11.420.39
12/291,4191,4281,4011,428+0.49%8,70079億6252万-0.83%11.440.39
12/281,4301,4321,4151,421-0.21%4,70079億2349万-1.39%11.380.39
12/251,4401,4401,4171,424-0.21%4,90079億4022万-1.25%11.40.39
12/241,4321,4401,4201,427-0.35%11,10079億5695万-1.04%11.430.39
12/221,4311,4421,4291,432+0.07%4,50079億8483万-0.69%11.470.39
12/211,4301,4451,4301,431-0.42%3,10079億7925万-0.76%11.460.39
12/181,4491,4601,4371,437-0.83%4,60080億1271万-0.35%11.510.39
12/171,4501,4501,4371,449+0.76%3,80080億7962万+0.49%11.60.4
12/161,4401,4401,4261,438+0.91%4,10080億1828万-0.28%11.520.39
12/151,4331,4331,4251,425-0.56%3,10079億4580万-1.18%11.410.39
12/141,4351,4401,4281,433-0.21%3,70079億9040万-0.62%11.480.39
12/111,4341,4451,4341,436-0.14%6,60080億713万-0.42%11.50.39
12/101,4331,4461,4331,438+0.35%5,00080億1828万-0.21%11.520.39
12/091,4451,4781,4331,433-1.58%9,20079億9040万-0.56%11.480.39
12/081,4801,4801,4561,456-0.95%2,60081億1865万+1.11%11.660.4
12/071,4841,4841,4451,470+0.96%13,80081億9672万+2.15%11.770.4
12/041,4451,4561,4451,456+0.28%8,40081億1865万+1.32%11.660.4
12/031,4521,4591,4501,452-0.21%5,00080億9635万+1.11%11.630.4
12/021,4551,4561,4401,455+0.55%5,40081億1308万+1.32%11.650.4
12/011,4391,4481,4391,447+0.56%2,80080億6847万+0.91%11.590.4
11/301,4471,4471,4301,439-0.55%6,20080億2386万+0.35%11.520.39
11/271,4501,4501,4451,447+0.07%5,00080億6847万+0.91%11.590.4
11/261,4441,4471,4431,446+0.14%4,60080億6289万+0.91%11.580.39
11/251,4421,4481,4301,444+0.14%9,70080億5174万+0.84%11.560.39
11/241,4411,4431,4381,442+0.07%5,00080億4059万+0.77%11.550.39
11/201,4401,4451,4381,441+0.07%4,10080億3501万+0.77%11.540.39
11/191,4401,4421,4371,440+0.28%4,60080億2944万+0.77%11.530.39
11/181,4411,4411,4311,4360%2,70080億713万+0.63%11.50.39
11/171,4401,4401,4331,436+0.49%3,10080億713万+0.63%11.50.39
11/161,4301,4401,4251,429-0.21%3,70079億6810万+0.21%11.440.39
11/131,4301,4361,4301,432-0.21%5,00079億8483万+0.42%11.470.39
11/121,4451,4451,4301,435-0.14%5,80080億156万+0.7%11.490.39
11/111,4331,4501,4331,4370%5,00080億1271万+0.91%11.510.39
11/101,4351,4391,4301,437+0.14%3,40080億1271万+0.98%11.510.39
11/091,4351,4481,4251,435+0.7%6,40080億156万+0.91%11.490.39
11/061,4201,4271,4201,425+0.42%2,40079億4580万+0.21%11.410.39
11/051,4271,4301,4181,419-0.56%6,40079億1234万-0.28%11.360.39
11/041,4301,4331,4271,427+0.28%3,00079億5695万+0.35%11.430.39