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
03/31499500494494-0.8%4,60063億9168万-5.54%-0.58
03/30516516498498-3.68%7,50064億4344万-4.78%-0.58
03/29528528515517-3.54%17,20066億8927万-1.15%-0.6
03/28529538528536+0.56%49,10069億3511万+2.49%-0.63
03/25531544527533+0.38%9,80068億9629万+2.3%-0.62
03/24544544531531-2.39%9,20068億7041万+2.31%-0.62
03/235485485415440%7,80070億3861万+5.02%-0.64
03/22539547537544+2.26%6,10070億3861万+5.63%-0.64
03/18535535526532-0.75%5,10068億8335万+3.91%-0.62
03/17531539530536+1.9%5,90069億3511万+5.1%-0.63
03/16529533525526+0.38%4,20068億572万+3.34%-0.62
03/155255345235240%5,40067億7984万+3.15%-0.61
03/14524537522524+1.16%5,30067億7984万+2.95%-0.61
03/11513525513518-2.81%13,20067億221万+1.77%-0.61
03/10538538529533+3.7%4,00068億9629万+4.72%-0.62
03/09513529513514-4.46%12,00066億5046万+0.98%-0.6
03/08540547538538-0.55%3,20069億6098万+5.28%-0.63
03/07540544538541+0.74%5,00069億9980万+5.87%-0.63
03/04521545521537+1.9%5,80069億4804万+5.29%-0.63
03/03517528511527+1.74%5,40068億1866万+3.54%-0.62
03/02508523505518+2.17%5,70067億221万+1.77%-0.61
03/01504515502507+0.6%7,70065億5988万-0.39%-0.59
02/29508510504504+0.2%5,10065億2107万-0.98%-0.59
02/26503506499503+0.2%5,80065億813万-1.37%-0.59
02/25503503495502+1.41%8,20064億9519万-1.57%-0.59
02/24498503491495-0.6%10,80064億462万-2.94%-0.58
02/23508510496498-0.8%6,60064億4344万-2.54%-0.58
02/22499503496502+2.24%5,50064億9519万-1.95%-0.59
02/19499503488491+0.2%6,50063億5287万-4.29%-0.57
02/18509509480490-1.61%7,20063億3993万-4.85%-0.57
02/17488514487498+5.06%6,70064億4344万-3.86%-0.58
02/16480486471474-1.25%8,60061億3291万-8.67%-0.55
02/15462481462480+2.13%8,70062億1054万-8.05%-0.56
02/12451477451470-6.93%15,70060億8116万-10.48%-0.55
02/10531531500505-0.79%10,50065億3401万-4.54%-0.59
02/09520523508509-4.86%4,40065億8576万-4.14%-0.6
02/08521538515535+1.9%2,60069億2217万+0.19%-0.63
02/05532532520525-1.32%2,80067億9278万-1.87%-0.61
02/04537545532532-0.93%3,10068億8335万-0.93%-0.62
02/03545545537537-1.65%2,80069億4804万-0.19%-0.63
02/02543561543546+0.55%5,20070億6449万+1.3%-0.64
02/01533546530543+3.82%3,70070億2568万+0.74%-0.63
01/29511525511523+2.35%2,40067億6690万-3.15%-0.61
01/28514519511511-1.54%3,40066億1164万-5.55%-0.6
01/275195225105190%6,50067億1515万-4.6%-0.61
01/26514519512519-0.19%2,00067億1515万-4.77%-0.61
01/25534534514520-0.76%5,00067億2809万-4.94%-0.61
01/22505526505524+4.59%8,30067億7984万-4.55%-0.61
01/21509513501501-2.15%7,70064億8225万-8.91%-0.59
01/20516519508512-0.78%7,30066億2458万-7.41%-0.6
01/19514519514516-0.77%2,90066億7633万-7.03%-0.6
01/18523535520520-3.17%4,70067億2809万-6.64%-0.61
01/15541564537537+0.94%5,00069億4804万-3.94%-0.63
01/14551551531532-3.45%10,50068億8335万-5%-0.62
01/13550565540551+2.04%4,40071億2919万-1.96%-0.64
01/12554554540540-2.53%7,40069億8686万-3.91%-0.63
01/08556568554554-0.36%7,60071億6800万-1.77%-0.65
01/07565566556556-0.71%3,40071億9388万-1.42%-0.65
01/06560565560560+0.9%3,00072億4563万-0.71%-0.65
01/05573574555555-2.97%5,40071億8094万-1.6%-0.65
01/045725725545720%5,90074億90万+1.24%-0.67
2015
12/30575575572572+0.35%90074億90万+1.42%-0.67
12/29556575555570+2.52%4,30073億7502万+1.06%-0.67
12/28558558555556-0.36%90071億9388万-1.24%-0.65
12/25564564525558-0.36%9,80072億1976万-1.06%-0.65
12/24556568541560+0.54%13,30072億4563万-0.53%-0.65
12/22569569557557-1.42%6,30072億682万-0.89%-0.65
12/21560569560565+0.36%4,40073億1033万+0.53%-0.66
12/18558567558563-0.71%2,30072億8445万+0.36%-0.66
12/17569570556567+0.71%8,20073億3620万+1.07%-0.66
12/16565565556563+0.72%3,50072億8445万+0.54%-0.66
12/15571571559559-0.71%3,50072億3269万-0.18%-0.65
12/14569569553563-0.18%6,80072億8445万+0.72%-0.66
12/11561564560564+0.53%10,90072億9739万+0.89%-0.66
12/10564573561561-0.53%5,20072億5857万+0.54%-0.66
12/09565568564564-0.53%3,50072億9739万+1.26%-0.66
12/085755755675670%4,70073億3620万+1.98%-0.66
12/07575575567567-1.22%5,70073億3620万+1.98%-0.66
12/045745745645740%5,30074億2677万+3.42%-0.67
12/03570574565574+1.23%6,60074億2677万+3.8%-0.67
12/025705705635670%2,60073億3620万+2.72%-0.66
12/01569569553567+0.35%7,50073億3620万+2.9%-0.66
11/30557567550565+0.53%8,40073億1033万+2.54%-0.66
11/27555567555562-0.53%2,90072億7151万+2.18%-0.66
11/26567567562565+1.8%3,10073億1033万+2.91%-0.66
11/25563564555555-1.94%6,00071億8094万+1.28%-0.65
11/24558566554566+1.43%10,40073億2326万+3.28%-0.66
11/20552558552558+0.18%4,10072億1976万+2.01%-0.65
11/19555557550557+1.27%3,20072億682万+1.83%-0.65
11/18545551545550+1.48%4,70071億1625万+0.73%-0.64
11/17541549541542+0.37%6,60070億1274万-0.55%-0.63
11/16551558540540-2%7,70069億8686万-0.92%-0.63
11/13557558546551+0.73%4,40071億2919万+1.29%-0.64
11/12548560546547-0.18%5,80070億7743万+0.74%-0.64
11/11546558546548-1.26%5,90070億9037万+1.11%-0.64
11/10555560554555+0.36%4,00071億8094万+2.59%-0.65
11/09546555541553+0.73%6,90071億5506万+2.6%-0.65
11/06544549544549+0.18%2,70071億331万+2.04%-0.64
11/05542550542548+0.74%3,00070億9037万+2.24%-0.64
11/04538547538544+1.3%4,10070億3861万+1.87%-0.64