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
03/31778782770770-0.52%4,40098億5461万-2.53%-2.59
03/30774782773774+0.13%1,90099億580万-2.15%-2.61
03/29767779767773-0.9%4,10098億9300万-2.28%-2.6
03/28782782775780+0.39%6,00099億8259万-1.27%-2.63
03/25775781775777+0.26%4,00099億4420万-1.4%-2.62
03/247827827757750%4,70099億1860万-1.4%-2.61
03/23780780775775-0.26%6,90099億1860万-1.15%-2.61
03/22770784767777-2.75%19,10099億4420万-0.51%-2.62
03/18798809797799-0.25%2,600102億2576万+2.7%-2.69
03/17803812794801+0.25%5,000102億5135万+3.62%-2.7
03/16801811798799-0.25%3,300102億2576万+3.77%-2.69
03/15808810798801-0.12%5,700102億5135万+4.3%-2.7
03/14808808802802-0.62%5,300102億6415万+4.7%-2.7
03/11796809794807+1%13,000103億2814万+5.77%-2.72
03/10790804785799+2.04%6,600102億2576万+5.13%-2.69
03/09803803775783-2.49%9,900100億2099万+3.43%-2.64
03/08818818800803-1.11%5,100102億7695万+6.08%-2.7
03/07808813800812+0.12%3,900103億9213万+7.69%-2.73
03/04794819794811+3.31%8,100103億7934万+7.99%-2.73
03/03774800774785-1.38%6,500100億4658万+4.95%-2.64
03/02800800795796+0.38%7,200101億8736万+6.7%-2.68
03/01780795780793+1.67%6,700101億4897万+6.73%-2.67
02/29785800780780-0.38%7,40099億8259万+5.26%-2.63
02/26807807770783-1.88%5,300100億2099万+6.1%-2.64
02/25785800783798+1.66%8,600102億1296万+8.57%-2.69
02/24753785750785+2.08%9,700100億4658万+7.24%-2.64
02/23765780765769+0.92%10,60098億4181万+5.34%-2.59
02/22729762728762+4.24%12,00097億5222万+4.53%-2.57
02/19728737726731+0.41%5,90093億5548万+0.27%-2.46
02/18709730709728+2.54%5,10093億1708万-0.27%-2.45
02/17707722706710+0.42%4,80090億8672万-3.01%-2.39
02/16699713699707+1%6,90090億4832万-3.68%-2.38
02/15722722690700+1.3%11,80089億5874万-5.15%-2.36
02/12710715691691-4.69%20,10088億4355万-6.87%-2.33
02/10731746725725-0.82%5,20092億7869万-2.95%-2.44
02/09730742729731-2.27%7,40093億5548万-2.66%-2.46
02/08737753736748+1.77%3,30095億7305万-0.8%-2.52
02/05730740730735+0.55%7,50094億667万-2.91%-2.47
02/04732747731731-0.41%4,40093億5548万-3.69%-2.46
02/03740741728734-4.92%16,00093億9387万-3.67%-2.47
02/02750772750772+3.62%6,40098億8021万+0.92%-2.6
02/01735745735745+1.36%7,00095億3465万-2.74%-2.51
01/29728737728735+0.68%5,10094億667万-4.42%-2.47
01/28737738725730-0.54%7,00093億4268万-5.56%-2.46
01/27724736724734+1.38%4,10093億9387万-5.53%-2.47
01/26729729719724-0.69%6,70092億6589万-7.3%-2.44
01/25719730712729+1.96%10,90093億2988万-7.25%-2.45
01/22704716701715+2%11,20091億5071万-9.49%-2.41
01/21725725701701-3.31%12,30089億7153万-11.82%-2.36
01/20741744725725-2.16%13,10092億7869万-9.38%-2.44
01/19753756740741-1.59%8,30094億8346万-7.95%-2.49
01/18740760736753-0.4%12,90096億3704万-6.92%-2.54
01/15764765751756-0.4%12,50096億7543万-6.9%-2.55
01/14763765741759-1.56%20,30097億1383万-6.99%-2.56
01/13760783760771+0.52%14,30098億6741万-5.98%-2.6
01/12799802767767-4.13%23,60098億1621万-6.8%-2.58
01/08803807800800-0.37%9,300102億3856万-3.15%-2.69
01/07814814803803-1.11%5,700102億7695万-3.02%-2.7
01/06818818810812-0.49%5,900103億9213万-2.17%-2.73
01/05818818812816+0.25%5,000104億4333万-1.92%-2.75
01/04816819812814+0.37%5,700104億1773万-2.28%-2.74
2015
12/30817820808811+0.75%8,300103億7934万-2.87%-2.73
12/29803811796805+0.25%10,700103億255万-3.71%-2.71
12/28800811796803+0.75%11,200102億7695万-4.18%-2.7
12/25802806794797-0.87%20,100102億16万-5.12%-2.68
12/24815818804804-1.71%21,700102億8975万-4.51%-2.7
12/22825829818818-0.85%10,200104億6892万-3.08%-2.75
12/21835839824825-1.43%13,300105億5851万-2.48%-2.78
12/18837842836837-0.36%6,700107億1209万-1.06%-2.82
12/17840840835840+0.36%10,200107億5048万-0.83%-2.83
12/168378398358370%5,600107億1209万-1.18%-2.82
12/158418428378370%7,100107億1209万-1.18%-2.82
12/14837840833837-0.48%6,400107億1209万-1.3%-2.82
12/11839842839841+0.36%15,100107億6328万-0.83%-2.83
12/10839841838838-0.24%7,500107億2489万-1.18%-2.82
12/09840843840840-0.36%7,700107億5048万-0.94%-2.83
12/08841846841843+0.12%5,300107億8888万-0.71%-2.84
12/07852852842842-1.29%7,900107億7608万-0.82%-2.83
12/04843856842853+0.47%12,100109億1686万+0.47%-2.87
12/03847850844849-0.12%7,200108億6567万-0.12%-2.86
12/02855855850850-0.23%5,600108億7847万0%-2.86
12/01852854850852-0.23%4,600109億406万+0.24%-2.87
11/30856856852854+0.35%3,300109億2966万+0.35%-2.87
11/27858858851851-0.12%4,000108億9126万0%-2.86
11/26857857850852+0.12%5,100109億406万+0.12%-2.87
11/25853859848851-0.23%10,600108億9126万0%-2.86
11/24849854842853+0.24%10,200109億1686万+0.24%-2.87
11/20854854848851-0.12%5,700108億9126万0%-2.86
11/19853854848852-0.12%7,100109億406万+0.12%-2.87
11/18852853848853+0.12%5,000109億1686万+0.24%-2.87
11/17849852843852+0.47%6,600109億406万+0.12%-2.87
11/16848849842848-0.12%5,100108億5287万-0.35%-2.85
11/13844849839849+0.47%8,400108億6567万-0.35%-2.86
11/12846847842845-0.12%6,000108億1447万-0.82%-2.84
11/11847847842846-0.12%3,900108億2727万-0.7%-2.85
11/10846850841847+0.12%3,100108億4007万-0.59%-2.85
11/09841846841846+0.24%5,700108億2727万-0.7%-2.85
11/06836846836844+0.84%3,900108億168万-0.94%-2.84
11/05846850837837-1.18%17,400107億1209万-1.76%-2.82
11/048458628458470%7,400108億4007万-0.47%-2.85