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
03/31278281269270-1.82%211,000367億1793万+3.05%-1.51
03/30283283273275-2.83%222,600373億9789万+5.36%-1.54
03/29277283275283+1.43%185,300384億8583万+9.27%-1.58
03/28281281271279+1.45%260,000379億4186万+8.14%-1.56
03/25281281270275+3%437,900373億9789万+7.42%-1.54
03/24267272265267-0.74%173,600363億995万+5.12%-1.49
03/23273276267269-1.47%144,000365億8194万+6.32%-1.5
03/222772812722730%246,700371億2590万+8.76%-1.53
03/18269273259273+1.49%433,800371億2590万+9.64%-1.53
03/17273281267269-0.37%384,900365億8194万+9.8%-1.5
03/16274275267270-2.53%295,700367億1793万+11.11%-1.51
03/15275277270277+2.59%261,300376億6987万+15.42%-1.55
03/14264271264270+3.45%193,000367億1793万+13.45%-1.51
03/11249263249261+2.76%281,000354億9400万+10.13%-1.46
03/10252257250254+2.83%169,500345億4205万+7.63%-1.42
03/09257260246247-5%249,500335億9010万+5.11%-1.38
03/08270270256260-3.35%247,800353億5800万+10.64%-1.45
03/07266272265269+2.28%350,400365億8194万+14.47%-1.5
03/04249263249263+5.2%323,400357億6598万+12.39%-1.47
03/03245250244250+1.63%270,100339億9808万+7.3%-1.4
03/02245248241246+4.68%248,200334億5411万+6.03%-1.37
03/01237240231235+0.43%328,100319億5820万+1.29%-1.31
02/29241246234234-1.68%273,000318億2220万+0.86%-1.31
02/26249249236238-3.25%308,300323億6617万+2.59%-1.33
02/25241248240246+3.8%294,700334億5411万+6.03%-1.37
02/24239245236237-2.07%262,800322億3018万+2.6%-1.32
02/23243246240242+0.83%372,400329億1014万+4.31%-1.35
02/22226240226240+4.8%464,400326億3816万+3.45%-1.34
02/19239242226229-5.37%531,500311億4224万-1.72%-1.28
02/18240245235242+3.42%460,000329億1014万+3.42%-1.35
02/17225237225234+4%679,300318億2220万-0.43%-1.31
02/16207229207225+9.76%827,000305億9827万-5.06%-1.26
02/15199212196205+8.47%818,000278億7843万-14.23%-1.15
02/12203205189189-9.57%879,300257億255万-22.22%-1.06
02/10210217206209-0.48%596,000284億2239万-15.38%-1.17
02/09211218209210-6.67%633,800285億5839万-16.33%-1.17
02/08226228223225-2.17%385,700305億9827万-11.42%-1.26
02/05230234227230-0.43%555,800312億7823万-10.51%-1.29
02/04237243231231-4.94%477,300314億1423万-11.15%-1.29
02/032482502392430%1,009,600330億4613万-7.6%-1.36
02/02245247237243-2.02%411,200330億4613万-8.3%-1.36
02/01254255246248+0.81%655,300337億2610万-7.12%-1.39
01/29243249239246+2.5%714,600334億5411万-8.89%-1.37
01/28238241232240+0.84%552,100326億3816万-12.09%-1.34
01/27237240234238+2.59%371,100323億6617万-13.77%-1.33
01/26237241231232-2.93%433,700315億5022万-16.85%-1.3
01/25245249236239-1.65%406,500325億216万-15.55%-1.34
01/22236243234243+6.58%430,200330億4613万-15.03%-1.36
01/21235244228228-4.2%414,500310億625万-21.11%-1.27
01/20250251238238-5.56%436,900323億6617万-18.49%-1.33
01/19250255245252+0.4%573,600342億7007万-14.58%-1.41
01/18238252238251-1.18%672,400341億3407万-15.49%-1.4
01/15264267251254-3.05%680,000345億4205万-15.33%-1.42
01/14267268258262-3.68%527,100356億2999万-13.25%-1.46
01/13271279271272+1.12%450,100369億8991万-10.53%-1.52
01/12284285268269-5.94%579,200365億8194万-11.8%-1.5
01/08288293285286-1.72%515,600388億9381万-6.84%-1.6
01/07294298289291-0.68%665,400395億7377万-5.52%-1.63
01/06299301292293-2.33%469,900398億4575万-5.18%-1.64
01/05297303296300+1.01%368,700407億9770万-3.23%-1.68
01/04303304296297-1.66%393,500403億8972万-4.5%-1.66
2015
12/30300306300302+0.67%341,700410億6968万-2.89%-1.69
12/29300302295300-0.66%319,800407億9770万-3.85%-1.68
12/28295304295302+2.03%287,000410億6968万-3.51%-1.69
12/25302305295296-2.31%608,900402億5373万-5.73%-1.65
12/24309312302303-1.94%504,200412億567万-4.11%-1.69
12/22320321309309-3.74%377,200420億2163万-2.22%-1.73
12/21317323313321+0.94%549,000436億5354万+1.26%-1.79
12/18324328317318-3.05%948,000432億4556万+0.32%-1.78
12/17326332324328+2.18%976,800446億548万+3.47%-1.83
12/16319324315321+0.63%1,031,000436億5354万+1.26%-1.79
12/15310326294319+2.9%2,499,800433億8155万+0.63%-1.78
12/14312312300310-1.27%561,800421億5762万-2.21%-1.73
12/11313314310314+2.61%525,300427億159万-1.26%-1.75
12/103063093063060%249,500416億1365万-3.77%-1.71
12/09313314306306-1.29%430,400416億1365万-4.38%-1.71
12/08312313308310-0.64%285,200421億5762万-3.73%-1.73
12/07312316311312+1.3%498,800424億2961万-3.7%-1.74
12/04305312305308-0.96%618,900418億8564万-5.52%-1.72
12/03313314310311-0.32%430,000422億9361万-5.18%-1.74
12/02314316311312-1.27%395,500424億2961万-5.45%-1.74
12/01314316312316+0.64%315,300429億7358万-4.82%-1.77
11/30317317312314-0.32%389,900427億159万-5.99%-1.75
11/27319319314315-0.32%468,100428億3758万-6.25%-1.76
11/263173193153160%374,200429億7358万-6.23%-1.77
11/25319319315316-1.25%576,900429億7358万-6.78%-1.77
11/24323324312320-3.32%1,634,400435億1754万-6.16%-1.79
11/20329331326331+0.91%282,300450億1346万-3.22%-1.85
11/19327329324328+1.23%317,500446億548万-4.65%-1.83
11/18328328321324-0.31%230,200440億6151万-6.09%-1.81
11/17325329324325+1.25%482,400441億9751万-6.61%-1.82
11/16319323316321+1.26%712,500436億5354万-8.55%-1.79
11/13328330317317-4.23%1,480,000431億957万-10.45%-1.77
11/12326332323331+1.53%640,600450億1346万-7.28%-1.85
11/11319327319326+1.56%706,600443億3350万-9.19%-1.82
11/10318324317321+0.63%902,400436億5354万-11.08%-1.79
11/09322323317319-0.31%864,600433億8155万-12.12%-1.78
11/063233243173200%1,120,400435億1754万-12.57%-1.79
11/05314324294320-11.6%5,402,300435億1754万-13.04%-1.79
11/04361362357362+2.55%815,100492億2922万-2.16%-2.02