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
03/311661691651670%83,50031億6474万+7.05%-2.51
03/30164170164167+1.21%232,80031億6474万+7.74%-2.51
03/29164168163165+1.85%166,40031億2683万+7.14%-2.48
03/28164164162162-1.22%101,90030億6998万+5.88%-2.43
03/25161166160164+1.86%149,30031億788万+7.89%-2.46
03/24162163160161-0.62%83,60030億5103万+6.62%-2.42
03/231631631601620%116,00030億6998万+8%-2.43
03/221641651601620%215,70030億6998万+8.72%-2.43
03/181721761611620%778,80030億6998万+9.46%-2.43
03/17162166162162-1.22%279,20030億6998万+10.96%-2.43
03/16162167157164+0.61%366,20031億788万+12.33%-2.46
03/15163166162163-1.81%216,10030億8893万+11.64%-2.45
03/14166173165166-2.35%894,20031億4578万+12.93%-2.49
03/11155186155170+13.33%9,767,90032億2159万+15.65%-2.55
03/10149153148150+1.35%227,40028億4258万+1.35%-2.25
03/09149150146148-0.67%142,00028億467万-0.67%-2.22
03/08155155147149-2.61%357,50028億2363万-1.32%-2.24
03/07155159153153-1.92%402,30028億9943万0%-2.3
03/04149158148156+4%415,60029億5628万+0.65%-2.34
03/03142153142150+5.63%489,20028億4258万-3.85%-2.25
03/02138149138142+2.9%518,70026億9097万-9.55%-2.13
03/01136139135138+1.47%82,40026億1517万-12.1%-2.07
02/29139140136136-2.16%147,20025億7727万-13.92%-2.04
02/26141141138139-1.42%114,70026億3412万-12.58%-2.09
02/25139142139141-0.7%279,30026億7202万-11.88%-2.12
02/24138143137142+0.71%118,60026億9097万-11.25%-2.13
02/231441451381410%239,60026億7202万-12.96%-2.12
02/221371451361410%249,20026億7202万-13.5%-2.12
02/19136143134141+2.92%433,80026億7202万-14.02%-2.12
02/18137138133137+3.01%299,20025億9622万-17.47%-2.06
02/17139139130133-0.75%483,80025億2042万-20.83%-2
02/16135142133134-2.19%1,331,30025億3937万-21.18%-2.01
02/15128174124137+10.48%14,017,90025億9622万-20.81%-2.06
02/12126133116124-25.3%1,350,10023億4986万-29.55%-1.86
02/10165168150166+2.47%244,80031億4578万-7.78%-2.49
02/09167168160162-8.47%282,90030億6998万-10.99%-2.43
02/08170183166177+3.51%231,10033億5424万-3.8%-2.66
02/05180180164171-6.04%268,90032億4054万-7.57%-2.57
02/04188188177182-3.19%198,80034億4899万-2.15%-2.73
02/03193194183188-4.57%266,60035億6270万0%-2.82
02/02202209195197-4.83%382,20037億3325万+4.79%-2.96
02/01200211197207+0.98%882,30039億2276万+9.52%-3.11
01/29170214170205+19.88%2,549,80038億8486万+8.47%-3.08
01/28165171163171+4.91%165,00032億4054万-9.52%-2.57
01/27164166161163+2.52%66,50030億8893万-14.21%-2.45
01/26158165158159-3.64%123,70030億1313万-17.19%-2.39
01/25160166156165+4.43%266,00031億2683万-14.95%-2.48
01/22160162152158+8.22%218,50029億9418万-19.39%-2.37
01/21159163145146-9.32%446,50026億8548万-26.26%-2.13
01/20175176160161-7.47%206,60029億6139万-19.9%-2.35
01/19171177168174+2.35%214,20032億51万-14.29%-2.53
01/18165171163170-3.41%224,70031億2693万-17.07%-2.48
01/15179181175176-1.12%207,40032億3729万-14.56%-2.56
01/14186186173178-7.77%425,90032億7408万-14.42%-2.59
01/13191197191193+2.12%186,70035億4999万-8.1%-2.81
01/12202202188189-6.9%353,30034億7641万-10.85%-2.75
01/08206210202203-3.33%298,00037億3392万-4.69%-2.96
01/07212215207210-3.23%202,40038億6268万-1.87%-3.06
01/06216224215217+0.46%578,20039億9144万+1.4%-3.16
01/05210219208216+1.89%335,90039億7304万+0.93%-3.15
01/042112142102120%88,80038億9947万-0.93%-3.09
2015
12/30212214208212+0.95%101,70040億1751万-0.93%-3.18
12/29210212208210-0.94%50,80039億7961万-1.41%-3.15
12/28207217207212+2.42%97,50040億1751万-0.47%-3.18
12/25207213203207-1.43%227,20039億2276万-2.82%-3.11
12/24214215208210-0.94%285,30039億7961万-1.41%-3.15
12/22204227204212+4.95%1,781,90040億1751万-0.47%-3.18
12/21202204200202-1.46%156,80035億3761万-5.16%-2.8
12/18211211205205-2.84%203,50035億9015万-3.76%-2.84
12/17214214209211+0.48%167,20036億9523万-0.94%-2.93
12/16209214208210+1.94%131,30036億7771万-1.87%-2.91
12/15213213206206-2.37%144,60036億766万-3.74%-2.86
12/14208216208211-1.86%134,80036億9523万-1.4%-2.93
12/11216220213215+0.94%219,20037億6528万0%-2.98
12/102092152082130%203,30037億3025万-0.93%-2.95
12/09221221211213-2.74%239,30037億3025万-0.93%-2.95
12/08224227215219-1.79%338,70038億3533万+1.39%-3.04
12/07223227222223-0.45%205,70039億538万+2.76%-3.09
12/04223225220224-0.88%348,70039億2289万+2.75%-3.11
12/03232233224226-1.74%814,00039億5792万+3.2%-3.13
12/02217230217230+5.5%826,50040億2797万+5.02%-3.19
12/01218229215218+1.87%839,20038億1782万-0.91%-3.02
11/30213216212214-0.93%321,40037億4776万-3.17%-2.97
11/27213239211216+1.41%3,211,60037億8279万-2.26%-3
11/26207214207213+2.4%263,10037億3025万-4.05%-2.95
11/25208209205208-0.48%192,30036億4269万-6.73%-2.88
11/24207212205209+0.97%258,50036億6020万-6.28%-2.9
11/20211214204207-3.72%699,90034億5657万-7.59%-2.74
11/19202239202215+5.39%4,705,20035億9016万-4.44%-2.84
11/18208211198204-0.97%255,40034億648万-9.33%-2.7
11/17205210205206-0.48%55,20034億3987万-8.85%-2.72
11/16205208201207-0.48%160,30034億5657万-8.81%-2.74
11/13206209205208-0.95%148,30034億7327万-8.77%-2.75
11/12213214206210-1.87%167,90035億667万-8.3%-2.78
11/11215216212214-0.47%94,00035億7346万-6.96%-2.83
11/10218222214215-2.71%201,60035億9016万-6.93%-2.84
11/09218234217221+2.79%318,50036億9035万-4.33%-2.92
11/062132182132150%114,50035億9016万-7.33%-2.84
11/05222223211215-4.44%254,90035億9016万-7.33%-2.84
11/04237237222225-4.26%281,90037億5714万-3.43%-2.98