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
03/31248248241241-2.82%32,40063億938万-0.41%15.550.44
03/30251251248248-1.59%8,20064億9264万+2.9%160.45
03/292522522472520%19,10065億9736万+5%16.260.46
03/28254254246252-0.79%39,80065億9736万+5.88%16.260.46
03/25251255250254+1.6%32,90066億4972万+7.17%16.390.46
03/24253253248250-1.19%31,10065億4500万+6.38%16.130.45
03/23256256252253-0.78%18,30066億2354万+8.58%16.330.46
03/22253256252255+0.79%37,80066億7590万+9.91%16.460.46
03/18254254248253-0.78%42,80066億2354万+10%16.330.46
03/17255262253255+1.59%67,90066億7590万+12.33%16.460.46
03/16255256250251-1.57%39,60065億7118万+11.06%16.20.45
03/15255262249255-0.78%121,00066億7590万+13.33%16.460.46
03/14245281243257+6.64%250,10067億2826万+14.73%16.590.46
03/11236242236241+0.42%35,40063億938万+8.07%15.550.44
03/10235241235240+2.56%35,70062億8320万+7.62%15.490.43
03/09235235231234-1.27%19,40061億2612万+4.93%15.10.42
03/08237241229237-0.84%55,20062億466万+6.28%15.290.43
03/07232244232239+2.14%63,00062億5702万+6.7%15.420.43
03/04229235228234+2.63%71,00061億2612万+4.46%15.10.42
03/03227230227228+0.88%27,70059億6904万+1.79%14.710.41
03/02233233226226+0.89%36,80059億1668万+0.44%14.580.41
03/01228229224224-1.75%24,80058億6432万-0.44%14.460.4
02/29231236225228+0.88%98,10059億6904万+0.88%14.710.41
02/26217240217226+2.73%221,30059億1668万0%14.580.41
02/25217222217220+2.8%46,30057億5960万-2.65%14.20.4
02/24217220213214-0.93%43,20056億252万-5.73%13.810.39
02/23216224214216+0.47%74,60056億5488万-4.85%13.940.39
02/22211217209215+1.9%47,50056億2870万-5.7%13.870.39
02/19211214207211-1.4%42,30055億2398万-7.86%13.620.38
02/18216218212214+1.9%40,20056億252万-6.96%13.810.39
02/17211218210210+0.48%66,00054億9780万-9.48%13.550.38
02/16202215202209+3.47%99,40054億7162万-10.3%13.490.38
02/15207210197202+0.5%175,60052億8836万-14.04%13.040.36
02/12208209201201-7.8%58,30052億6218万-15.19%12.970.36
02/10226226217218-3.11%34,40057億724万-9.17%14.070.39
02/09230236224225-4.66%81,00058億9050万-7.02%14.520.41
02/08227236226236+3.96%37,90061億7848万-3.28%15.230.43
02/05232233226227-3.81%40,80059億4286万-7.35%14.650.41
02/04238243236236-2.07%23,10061億7848万-4.45%15.230.43
02/03241243238241-2.03%30,30063億938万-2.82%15.550.44
02/02251251245246-1.99%46,20064億4028万-1.2%15.880.44
02/01248251246251+3.29%45,40065億7118万+0.8%16.20.45
01/29241245236243+2.1%24,00063億6174万-2.8%15.680.44
01/28242242238238-0.83%20,40062億3084万-5.18%15.360.43
01/27240241235240+2.13%30,80062億8320万-4.76%15.490.43
01/26241241233235-2.89%25,00061億5230万-7.11%15.170.42
01/25247247233242+1.68%43,70063億3556万-5.1%15.620.44
01/22231238231238+5.78%40,00062億3084万-7.03%15.360.43
01/21230238225225-2.17%48,50058億9050万-12.45%14.520.41
01/20238239230230-3.36%24,40060億2140万-11.2%14.840.42
01/19236244235238+0.85%35,60062億3084万-8.46%15.360.43
01/18230238229236-0.84%25,10061億7848万-9.92%15.230.43
01/15247250234238-1.24%61,80062億3084万-9.85%15.360.43
01/14246246222241-3.21%125,70063億938万-9.4%15.550.44
01/13248258247249+2.05%79,80065億1882万-7.09%16.070.45
01/12255257243244-5.06%91,60063億8792万-9.63%15.750.44
01/082562642552570%42,10067億2826万-5.51%16.590.46
01/07266267254257-3.38%57,30067億2826万-5.86%16.590.46
01/06270270264266-0.75%25,80069億6388万-3.27%17.170.48
01/052742752632680%79,80070億1624万-2.9%17.290.48
01/04278286265268-3.6%83,30070億1624万-3.25%17.290.48
2015
12/30276283274278+1.46%55,50072億7804万0%17.940.5
12/29265278264274+4.58%73,70071億7332万-1.79%17.680.49
12/28255265254262+1.95%32,60068億5916万-6.43%16.910.47
12/25264264254257-0.39%61,00067億2826万-8.54%16.590.46
12/24262264254258-1.15%117,60067億5444万-8.51%16.650.47
12/22265266256261-1.88%58,60068億3298万-7.77%16.840.47
12/21265268256266-1.48%74,20069億6388万-6.34%17.170.48
12/18273275270270-0.37%39,00070億6860万-4.93%17.420.49
12/172732742692710%87,60070億9478万-4.91%17.490.49
12/16270274267271+0.37%115,30070億9478万-4.91%17.490.49
12/15273278268270+0.37%69,60070億6860万-5.26%17.420.49
12/14267271265269-0.74%41,50070億4242万-5.61%17.360.49
12/11270276268271-0.37%114,20070億9478万-4.91%17.490.49
12/10272278272272-1.81%28,70071億2096万-4.56%17.550.49
12/09278282263277-2.46%64,00072億5186万-2.46%17.880.5
12/08288289284284-1.73%27,20074億3512万0%18.330.51
12/07291294289289-0.34%22,10075億6602万+2.12%18.650.52
12/04294294286290-1.36%55,40075億9220万+2.47%18.710.52
12/03294296292294-0.68%38,00076億9692万+4.26%18.970.53
12/02295296293296+0.68%30,90077億4928万+5.34%19.10.53
12/01295298292294-0.34%39,30076億9692万+5%18.970.53
11/30294299294295-0.67%45,00077億2310万+5.73%19.040.53
11/27296300294297-0.34%74,20077億7546万+7.22%19.170.54
11/26294300290298+1.02%125,20078億164万+7.97%19.230.54
11/25295298290295+0.34%124,70077億2310万+7.66%19.040.53
11/24289295286294+1.73%104,60076億9692万+8.09%18.970.53
11/20289292289289-1.03%18,70075億6602万+6.64%18.650.52
11/19292293287292+1.04%43,10076億4456万+8.55%18.840.53
11/18283293282289+2.12%152,40075億6602万+7.84%18.650.52
11/17282285275283+1.8%90,80074億894万+5.99%18.260.51
11/16276286275278-1.77%55,30072億7804万+4.51%17.940.5
11/13277291272283+1.07%120,90074億894万+6.79%18.260.51
11/12276282272280+1.82%97,50073億3040万+6.06%18.070.51
11/11269280268275+2.23%63,90071億9950万+4.96%17.750.5
11/10267270267269-0.37%20,40070億4242万+3.07%17.360.49
11/09270273268270+0.75%39,70070億6860万+3.85%17.420.49
11/06262275262268+1.52%19,00070億1624万+3.88%17.290.48
11/052622692622640%37,70069億1152万+2.72%17.040.48
11/04270272264264-1.12%51,50069億1152万+3.53%17.040.48