株価チャート

2015/10/30～2016/03/31

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
03/312,6852,6852,6702,670-0.07%800139億6393万+0.53%-3.01
03/302,6612,6992,6612,672+0.15%3,400139億7439万+0.83%-3.01
03/292,6502,6922,6502,668-1.08%3,000139億5347万+0.87%-3.01
03/282,6802,6972,6802,697+0.11%1,200141億514万+2.2%-3.04
03/252,7162,7162,6452,694-0.96%1,600140億8945万+2.36%-3.04
03/242,7212,7212,7112,720+0.04%700142億2543万+3.58%-3.06
03/232,7012,7192,7002,719+0.67%1,300142億2020万+3.82%-3.06
03/222,6832,7392,6752,701+0.41%2,400141億2606万+3.57%-3.04
03/182,7752,7752,6902,690-1.28%1,100140億6853万+3.46%-3.03
03/172,7002,7252,7002,725+2.37%2,400142億5158万+4.97%-3.07
03/162,6952,6952,6622,662-0.86%200139億2210万+2.74%-3
03/152,6602,6852,6602,685+1.13%600140億4238万+3.75%-3.03
03/142,6702,6992,6382,655-0.38%6,700138億8549万+2.71%-2.99
03/112,6132,6672,6132,665+1.83%1,000139億3779万+3.13%-3
03/102,6492,6492,6172,617-1.25%400136億8675万+1.32%-2.95
03/092,6502,6502,6502,6500%200138億5934万+2.51%-2.99
03/082,6102,6502,6002,650+1.92%1,000138億5934万+2.59%-2.99
03/072,6022,6272,6002,600-0.54%1,200135億9784万+0.74%-2.93
03/042,6022,6502,6002,614-0.98%500136億7106万+1.24%-2.95
03/032,5782,6402,5782,640+1.23%600138億704万+2.21%-2.97
03/022,6002,6602,5702,608+0.31%1,600136億3968万+0.97%-2.94
03/012,6152,6152,6002,600-0.38%2,200135億9784万+0.81%-2.93
02/292,6152,6152,6012,610-0.04%300136億5014万+1.36%-2.94
02/262,5502,6112,5412,611+1.71%600136億5537万+1.48%-2.94
02/232,6602,6692,5672,567+1.58%2,500134億2525万-0.16%-2.89
02/222,5282,5282,5272,527-0.43%600132億1605万-1.71%-2.85
02/192,5382,5392,5382,5380%1,000132億7358万-1.32%-2.86
02/182,5602,5602,5262,538+1.36%500132億7358万-1.36%-2.86
02/172,5022,5042,5022,504-1.8%300130億9576万-2.76%-2.82
02/162,5502,5502,5502,5500%1,400133億3634万-1.09%-2.87
02/152,4502,5502,4502,550+4.08%2,100133億3634万-1.16%-2.87
02/122,5002,5002,4502,450-2.23%8,100128億1335万-5.15%-2.76
02/102,5752,5752,4902,506-2.68%7,700131億622万-3.24%-2.82
02/092,5972,6002,5752,575-0.73%3,600134億6709万-0.77%-2.9
02/082,5802,6002,5732,594-0.38%500135億6646万-0.12%-2.92
02/052,6102,6102,5612,604-0.38%2,400136億1876万+0.23%-2.93
02/042,6222,6262,6142,614-0.23%1,400136億7106万+0.54%-2.95
02/032,6662,7002,6132,620-0.46%1,800137億244万+0.73%-2.95
02/022,6752,6752,6262,632-1.61%1,500137億6520万+1.23%-2.97
02/012,6502,6752,6102,675+3.4%1,900139億9008万+2.92%-3.01
01/292,5852,6862,5852,587-0.5%1,900135億2985万-0.39%-2.91
01/282,6002,6052,5992,600-1.48%500135億9784万+0.12%-2.93
01/272,6412,6452,5892,639+0.04%2,500138億181万+1.58%-2.97
01/262,6382,6382,5612,6380%1,000137億9658万+1.58%-2.97
01/252,6002,6392,6002,638+4.89%2,800137億9658万+1.62%-2.97
01/222,5052,5802,5052,515+0.44%3,000131億5329万-3.08%-2.83
01/212,5402,5852,5042,504-1.42%3,300130億9576万-3.66%-2.82
01/202,5752,5752,5402,540-1.36%1,700132億8404万-2.46%-2.86
01/192,5912,5912,5522,575+0.7%1,200134億6709万-1.23%-2.9
01/182,5552,5592,5452,557-0.04%3,800133億7295万-2.03%-2.88
01/152,5712,5712,5582,558+0.08%1,600133億7818万-2.1%-2.88
01/142,6212,6212,5562,556-1.31%4,200133億6772万-2.29%-2.88
01/132,5802,6492,5702,590+0.39%4,100135億4554万-1.11%-2.92
01/122,6012,6012,5802,580-0.81%4,700134億9324万-1.56%-2.91
01/082,6202,6202,6012,601-0.91%8,900136億307万-0.88%-2.93
01/072,6212,6302,6212,625+0.04%2,600137億2859万0%-2.96
01/062,6242,6302,6232,624-0.42%3,400137億2336万-0.08%-2.96
01/052,6252,6452,6232,635+0.38%1,400137億8089万+0.3%-2.97
01/042,6222,6502,6142,625+0.11%3,000137億2859万-0.11%-2.96
2015
12/302,6472,6502,6122,622-0.94%1,000137億1290万-0.34%-2.95
12/292,6502,6502,6412,647-0.04%800138億4365万+0.53%-2.98
12/282,6022,6502,6022,648+1.81%2,000138億4888万+0.57%-2.98
12/252,6052,6072,6012,601-0.15%4,000136億307万-1.22%-2.93
12/242,6042,6202,6042,605+0.08%3,500136億2399万-1.14%-2.93
12/222,6102,6102,6032,6030%2,000136億1353万-1.25%-2.93
12/212,6102,6102,6022,603-0.99%3,900136億1353万-1.29%-2.93
12/182,6302,6302,6132,629+0.73%2,100137億4951万-0.3%-2.96
12/172,6102,6192,6102,610+0.12%3,800136億5014万-1.02%-2.94
12/162,6092,6182,6072,607-0.11%6,100136億3445万-1.18%-2.94
12/152,6122,6182,6102,610-0.08%6,000136億5014万-1.06%-2.94
12/142,6352,6472,6102,612-0.87%6,300136億6060万-1.06%-2.94
12/112,6272,6352,6272,635+0.3%1,600137億8089万-0.26%-2.97
12/102,6472,6472,6272,627-0.68%2,000137億3905万-0.57%-2.96
12/092,6402,6452,6402,645+0.57%200138億3319万+0.08%-2.98
12/082,6382,6402,6302,6300%1,200137億5474万-0.49%-2.96
12/072,6262,6552,6262,630+0.15%1,900137億5474万-0.53%-2.96
12/042,6402,6402,6262,626-0.57%3,900137億3382万-0.76%-2.96
12/032,6542,6542,6412,641-0.49%500138億1227万-0.3%-2.97
12/022,6552,6552,6452,654+0.53%1,100138億8026万+0.15%-2.99
12/012,6452,6502,6402,640-0.19%500138億704万-0.41%-2.97
11/302,6552,6552,6452,645-0.38%1,300138億3319万-0.23%-2.98
11/272,6642,6652,6552,655-0.26%1,800138億8549万+0.15%-2.99
11/262,6842,6842,6592,662-0.56%900139億2210万+0.41%-3
11/252,6902,6902,6702,677-0.48%1,200140億54万+0.98%-3.01
11/242,6882,6902,6882,690+2.01%400140億6853万+1.51%-3.03
11/202,7112,7112,6202,637-0.9%5,600137億9135万-0.49%-2.97
11/192,6342,6612,6332,661+1.06%600139億1687万+0.42%-3
11/182,6452,6702,6332,633+0.11%1,300137億7043万-0.6%-2.97
11/172,6202,6402,6202,630+0.19%1,000137億5474万-0.72%-2.96
11/162,6242,6442,6242,625+0.04%2,400137億2859万-0.94%-2.96
11/132,6502,6502,6242,624+0.11%800137億2336万-1.02%-2.95
11/122,6202,6402,6202,621-0.08%1,900137億767万-1.13%-2.95
11/112,6222,6232,6212,623+0.08%1,700137億1813万-1.17%-2.95
11/102,6212,6342,6212,621-1.09%2,500137億767万-1.24%-2.95
11/092,6202,6602,6202,650-0.38%6,000138億5934万-0.19%-2.98
11/062,6502,6952,6372,660+0.38%2,600139億1164万+0.26%-3
11/052,6502,6502,6502,6500%1,500138億5934万-0.11%-2.98
11/042,6902,6902,6502,650-0.04%2,000138億5934万-0.15%-2.98
11/022,6522,6522,6512,651-0.04%300138億6457万-0.3%-2.99
10/302,6312,6802,6312,652-1.04%900138億6980万-0.79%-2.99