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
03/313703763683690%14,400125億6423万+1.37%9.780.47
03/30375376368369-2.38%27,000125億6423万+1.65%9.780.47
03/29383383365378-1.56%22,700128億7068万+4.71%10.020.48
03/28384384380384+0.79%22,600130億7497万+6.67%10.170.49
03/25374382373381+2.97%25,200129億7283万+6.42%10.090.48
03/24376377370370-2.37%27,800125億9828万+3.93%9.80.47
03/23380382375379+0.26%23,300129億473万+7.06%10.040.48
03/22373380370378+2.44%37,200128億7068万+7.69%10.020.48
03/18375375367369-2.64%31,400125億6423万+5.73%9.780.47
03/17383383375379+1.61%17,100129億473万+9.54%10.040.48
03/16375383373373-1.06%12,700127億43万+8.43%9.880.47
03/153853863763770%34,400128億3663万+9.91%9.990.48
03/14373384372377+2.72%29,500128億3663万+10.23%9.990.48
03/11359371359367+1.1%47,700124億9613万+7.62%9.720.47
03/10357369357363+3.13%36,000123億5994万+6.14%9.620.46
03/09356357349352-2.76%42,100119億8539万+2.92%9.330.45
03/08364368360362+0.56%47,400123億2589万+5.23%9.590.46
03/07360363356360+1.12%25,300122億5779万+4.35%9.540.46
03/04344357344356+2.59%23,200121億2159万+2.89%9.430.45
03/03344347343347+1.17%29,400118億1514万0%9.190.44
03/02354354341343+1.48%42,400116億7895万-1.44%9.090.43
03/01342343337338-1.17%10,100115億870万-3.15%8.960.43
02/29349352340342-1.44%27,900116億4490万-2.56%9.060.43
02/26348348345347+1.46%13,300118億1514万-1.42%9.190.44
02/25339344334342+3.32%19,000116億4490万-2.84%9.060.43
02/24333346330331-1.49%29,100112億7035万-6.23%8.770.42
02/23343344333336-1.18%25,700114億4060万-5.08%8.90.43
02/22335342332340+2.41%24,000115億7680万-4.49%9.010.43
02/19328338328332+0.91%20,300113億440万-7%8.80.42
02/18330336327329+2.17%25,600112億226万-8.36%8.720.42
02/173233343193220%28,100109億6391万-10.8%8.530.41
02/16314330314322+1.58%33,100109億6391万-11.29%8.530.41
02/15312321305317+5.32%74,300107億9366万-13.39%8.40.4
02/12319319301301-7.38%67,100102億4887万-18.43%7.980.38
02/10349349325325-4.41%54,000110億6606万-12.87%8.610.41
02/09350357339340-6.34%54,700115億7680万-9.57%9.010.43
02/08357367355363+1.11%22,400123億5994万-4.22%9.620.46
02/05366366357359-3.23%26,800122億2374万-5.77%9.510.45
02/04374382370371-1.85%20,500126億3233万-3.13%9.830.47
02/03383384376378-3.82%19,800128億7068万-1.82%10.020.48
02/02396397391393-0.51%12,800133億8142万+1.81%10.410.5
02/01386395385395+1.8%27,900134億4952万+2.07%10.470.5
01/29382388373388+2.92%18,100132億1117万0%10.280.49
01/28378381374377-0.53%7,300128億3663万-3.08%9.990.48
01/27379382372379+2.99%32,000129億473万-2.82%10.040.48
01/26376376367368-3.16%26,700125億3018万-6.12%9.750.47
01/25370381366380+4.97%36,400129億3878万-3.55%10.070.48
01/22359365357362+1.97%34,900123億2589万-8.59%9.590.46
01/21355364355355-1.39%44,600120億8754万-10.8%9.410.45
01/20372372360360-2.7%40,800122億5779万-10.22%9.540.46
01/193703763683700%20,700125億9828万-8.42%9.80.47
01/18368376361370-0.27%24,800125億9828万-8.87%9.80.47
01/15383386371371-2.62%31,700126億3233万-9.29%9.830.47
01/143713843713810%49,000129億7283万-7.52%10.090.48
01/13378389374381+2.97%65,100129億7283万-7.97%10.090.48
01/12381383367370-4.15%71,900125億9828万-11.06%9.80.47
01/08389395385386-2.03%53,900131億4307万-7.88%10.230.49
01/07400402393394-1.25%36,700134億1547万-6.41%10.440.5
01/06404409399399-2.68%51,500135億8571万-5.67%10.570.51
01/05410411405410+0.24%28,900139億6026万-3.3%10.860.52
01/04416419409409-2.39%21,400139億2621万-3.99%10.840.52
2015
12/30422423417419+0.48%20,700142億6670万-1.87%11.10.53
12/29419419413417+0.24%28,300141億9860万-2.57%11.050.53
12/28405416405416+4.26%39,700141億6455万-3.26%11.020.53
12/25411411399399-3.16%68,800135億8571万-7.42%10.570.51
12/24414422411412-1.44%59,300140億2836万-4.85%10.920.52
12/22415420412418+1.21%50,200142億3265万-3.69%11.080.53
12/21417417408413-0.96%44,800140億6241万-5.06%10.940.52
12/18420422416417-1.18%59,700141億9860万-4.58%11.050.53
12/17421423418422+0.72%67,000143億6885万-3.87%11.180.53
12/16422422415419-0.24%78,800142億6670万-5.2%11.10.53
12/15426426420420-0.71%33,600143億75万-5.62%11.130.53
12/14431431419423-1.4%42,900144億290万-5.37%11.210.54
12/114284324284290%55,600146億720万-4.67%11.370.54
12/10434434428429-1.15%54,800146億720万-5.09%11.370.54
12/094314344304340%33,300147億7744万-4.41%11.50.55
12/08439439433434-0.69%48,400147億7744万-4.82%11.50.55
12/07440440436437+0.23%39,100148億7959万-4.59%11.580.55
12/04436442433436-0.91%88,100148億4554万-5.22%11.550.55
12/03439440438440+0.23%94,800149億8174万-4.76%11.660.56
12/02443443438439-0.23%37,000149億4769万-5.18%11.630.56
12/014394434384400%41,600149億8174万-5.38%11.660.56
11/304414434384400%41,300149億8174万-5.78%11.660.56
11/27440442438440-0.68%50,300149億8174万-6.18%11.660.56
11/26447447442443-0.23%76,800150億8389万-5.74%11.740.56
11/25446450443444-0.89%44,000151億1794万-5.93%11.760.56
11/24450450442448+0.45%38,600152億5414万-5.29%11.870.57
11/20445446443446-0.22%30,200151億8604万-6.11%11.820.57
11/194494504444470%35,500152億2009万-6.09%11.840.57
11/18449450441447-0.45%37,200152億2009万-6.49%11.840.57
11/174524534474490%51,400152億8819万-6.26%11.90.57
11/16449456446449-1.75%64,200152億8819万-6.65%11.90.57
11/13456461451457+0.22%73,700155億6058万-5.38%12.110.58
11/12468468451456-9.16%256,500155億2653万-5.59%12.080.58
11/11490505481502+3.08%80,000170億9281万+3.72%13.30.64
11/10491492484487-0.41%30,700165億8206万+0.83%12.90.62
11/09483490477489+1.88%57,300166億5016万+1.45%12.960.62
11/06479483478480+0.21%38,900163億4372万-0.21%12.720.61
11/05482482476479-0.83%20,300163億967万0%12.690.61
11/04484484475483+1.47%23,500164億4587万+1.26%12.80.61