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
03/31395403392393-1.26%33,40088億2650万-1.01%18.740.59
03/30403407398398-1%16,20089億3880万+0.51%18.980.59
03/29398410397402+0.75%24,20090億2863万+1.77%19.170.6
03/28398400395399+0.25%33,70089億6126万+1.27%19.030.6
03/25400400395398+0.51%23,30089億3880万+1.02%18.980.59
03/24400400393396-1%14,40088億9388万+0.76%18.890.59
03/23408408399400-1.23%12,60089億8372万+2.04%19.080.6
03/22400409398405+2.53%17,70090億9601万+3.58%19.320.6
03/18399400393395-1.5%22,10088億7142万+1.28%18.840.59
03/174024093984010%13,50090億617万+3.35%19.130.6
03/16410411395401-2.43%36,80090億617万+3.89%19.130.6
03/15410412406411+0.24%13,00092億3077万+6.48%19.60.61
03/14408412405410+1.99%14,10092億831万+6.22%19.560.61
03/113924073924020%28,70090億2863万+4.69%19.170.6
03/10395402392402+1.77%15,90090億2863万+4.96%19.170.6
03/09399399388395-1%18,40088億7142万+3.13%18.840.59
03/08400404395399-1.24%18,60089億6126万+4.18%19.030.6
03/07399405398404+0.25%13,40090億7355万+5.48%19.270.6
03/04388406386403+1.77%44,40090億5109万+5.22%19.220.6
03/03386397385396+2.86%70,30088億9388万+3.66%18.890.59
03/02378389378385+2.67%25,20086億4683万+0.79%18.360.57
03/01377377371375-0.53%16,10084億2223万-2.09%17.890.56
02/29387389377377-2.08%23,70084億6715万-1.57%17.980.56
02/26392392381385-1.79%33,60086億4683万+0.26%18.360.57
02/25385395383392+4.81%50,40088億404万+2.35%18.70.59
02/24370380370374-0.53%20,20083億9977万-2.09%17.840.56
02/23380383369376-0.53%35,60084億4469万-1.57%17.930.56
02/22378381371378-0.79%20,90084億8961万-1.31%18.030.56
02/19382384374381-0.52%14,20085億5699万-0.52%18.170.57
02/18381390381383+3.23%16,00086億191万-0.26%18.270.57
02/17370381370371-0.8%17,10083億3240万-3.39%17.70.55
02/16374391369374+0.81%41,80083億9977万-2.86%17.840.56
02/15365374353371+8.48%36,90083億3240万-4.13%17.70.55
02/12360360340342-7.57%74,10076億8108万-11.86%16.310.51
02/10384398362370-4.88%73,40083億994万-5.61%17.650.55
02/09391405389389-4.42%23,80087億3666万-1.27%18.550.58
02/08371412371407+9.12%38,20091億4093万+3.04%19.410.61
02/05380381371373-2.1%18,30083億7731万-5.81%17.790.56
02/04385391381381-1.3%23,00085億5699万-4.51%18.170.57
02/03397399386386-4.69%31,70086億6928万-3.74%18.410.58
02/02401406401405+0.5%15,60090億9601万+0.75%19.320.6
02/01402404400403+1.26%38,70090億5109万+0.25%19.220.6
01/29392398386398+2.58%35,60089億3880万-1.49%18.980.59
01/28395395387388-2.51%14,60087億1420万-4.2%18.510.58
01/27390398389398+2.84%12,90089億3880万-2.21%18.980.59
01/26387390386387-2.03%16,60086億9174万-5.38%18.460.58
01/25401401387395+3.4%22,60088億7142万-3.89%18.840.59
01/22383383370382+5.82%30,80085億7945万-7.06%18.220.57
01/21375382361361-3.99%51,00081億780万-12.59%17.220.54
01/20385390376376-2.59%43,80084億4469万-9.62%17.930.56
01/19380391380386+0.78%25,40086億6928万-7.66%18.410.58
01/18381384376383-1.54%31,50086億191万-8.81%18.270.57
01/15397400388389-1.02%43,80087億3666万-8.04%18.550.58
01/14398398387393-2.24%44,00088億2650万-7.53%18.740.59
01/13401407399402+2.29%83,80090億2863万-5.85%19.170.6
01/12409411393393-4.15%58,20088億2650万-8.6%18.740.59
01/08413419408410-0.73%28,10092億831万-5.09%19.560.61
01/07424427412413-1.9%39,30092億7569万-5.06%19.70.62
01/06424429418421-1.41%22,80094億5536万-3.66%20.080.63
01/05423434423427+0.95%23,80095億9012万-2.51%20.370.64
01/04431435423423-2.53%17,40095億28万-3.86%20.180.63
2015
12/30432437430434+0.46%25,90097億4733万-1.59%20.70.65
12/29431435427432+0.93%18,20097億241万-2.48%20.60.64
12/28406431406428+3.88%82,30096億1258万-3.6%20.410.64
12/25424424410412-2.83%162,00092億5323万-7.62%19.650.62
12/24433438420424-2.75%107,20095億2274万-5.36%20.220.63
12/224324424324360%32,20097億9225万-3.11%20.80.65
12/21437441432436-1.36%83,50097億9225万-3.33%20.80.65
12/18437446433442+1.38%103,70099億2701万-2.43%21.080.66
12/17434440433436+1.63%63,20097億9225万-3.96%20.80.65
12/16421435421429+3.13%40,10096億3503万-5.92%20.460.64
12/15422428416416-2.35%113,60093億4306万-9.17%19.840.62
12/14429433419426-1.62%55,60095億6766万-7.39%20.320.64
12/11425437425433+0.7%47,30097億2487万-6.07%20.650.65
12/10431436430430-2.05%42,50096億5749万-6.93%20.510.64
12/09443446436439-1.79%80,30098億5963万-5.18%20.940.66
12/08446451438447+0.22%50,900100億3930万-3.46%21.320.67
12/07450455446446-0.89%98,000100億1684万-3.67%21.270.67
12/04455455447450-1.96%44,600101億668万-2.6%21.460.67
12/03463468459459-0.86%32,200103億881万-0.65%21.890.69
12/02473473463463-1.91%35,500103億9865万+0.43%22.080.69
12/01466474462472+2.61%42,100106億78万+2.61%22.510.7
11/30456464456460+0.66%34,200103億3127万+0.22%21.940.69
11/27461464457457-1.08%31,400102億6390万-0.22%21.80.68
11/26465466460462-0.86%22,600103億7619万+1.09%22.040.69
11/25470470464466-0.64%21,300104億6603万+2.42%22.230.7
11/244624694624690%46,000105億3341万+3.3%22.370.7
11/20470473466469-1.05%26,000105億3341万+3.76%22.370.7
11/19470475468474+1.28%22,100106億4570万+5.1%22.610.71
11/18468476467468-0.85%16,900105億1095万+4.23%22.320.7
11/17463473463472+1.94%27,800106億78万+5.36%22.510.7
11/16459468457463-2.32%31,300103億9865万+3.58%22.080.69
11/13472476460474-0.63%18,700106億4570万+6.28%22.610.71
11/12474477470477+1.27%16,700107億1308万+7.19%22.750.71
11/11479479458471-1.26%24,600105億7833万+6.32%22.470.7
11/10476477470477+0.21%26,100107億1308万+8.16%22.750.71
11/09460476457476+5.08%55,300106億9062万+8.68%22.70.71
11/064474554454530%24,600101億7406万+4.14%21.610.68
11/05447458447453+1.34%28,700101億7406万+4.62%21.610.68
11/04442453442447+1.13%17,100100億3930万+3.71%21.320.67