株価チャート

2015/10/27~2016/03/31

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
03/31271272271271+0.37%2,30013億9836万-1.45%201.620.38
03/30269270269270+0.75%60013億9320万-1.46%200.870.38
03/29276276268268-6.29%90013億8288万-1.83%199.380.37
03/28271287269286+2.51%3,40014億7576万+4.76%212.770.4
03/25287287279279-0.71%4,90014億3964万+2.95%207.570.39
03/24278281277281+0.72%40014億4996万+4.07%209.050.39
03/23276280268279+1.45%2,00014億3964万+3.72%207.570.39
03/22271278271275-1.79%3,80014億1900万+2.23%204.590.38
03/182802802732800%2,80014億4480万+3.7%208.310.39
03/17270281270280+0.36%2,90014億4480万+3.7%208.310.39
03/162792792792790%10014億3964万+2.95%207.570.39
03/15276279272279+0.36%1,40014億3964万+2.57%207.570.39
03/14281281277278+0.36%1,70014億3448万+2.21%206.820.39
03/10280280277277+0.73%90014億2932万+1.47%206.080.39
03/09281281275275+0.73%20014億1900万+0.36%204.590.38
03/08272273272273-0.73%50014億868万-0.73%203.10.38
03/07278278275275-0.36%70014億1900万-0.36%204.590.38
03/042762762762760%50014億2416万0%205.340.38
03/03275276275276+0.36%60014億2416万-0.36%205.340.38
03/02269275269275-0.72%20014億1900万-1.08%204.590.38
02/26277277277277+2.97%30014億2932万-0.72%206.080.39
02/25277277269269+1.89%1,30013億8804万-3.58%200.130.38
02/242632642632640%20013億6224万-6.05%196.410.37
02/23248269248264+0.76%2,90013億6224万-6.38%196.410.37
02/19259262259262+1.16%40013億5192万-7.42%194.920.37
02/18250259250259+3.6%30013億3644万-9.12%192.690.36
02/17254260250250-0.79%5,40012億9000万-12.59%185.990.35
02/16250252240252+0.4%2,20013億32万-12.5%187.480.35
02/15250255226251+2.03%5,70012億9516万-13.45%186.740.35
02/12251253245246-6.11%6,60012億6936万-15.75%183.020.34
02/10268270262262-5.07%5,70013億5192万-10.88%194.920.37
02/09289289275276-5.48%2,50014億2416万-6.76%205.340.38
02/08292292292292-0.34%40015億672万-1.68%217.240.41
02/05293293283293-1.01%1,00015億1188万-1.35%217.980.41
02/04295298294296+0.68%80015億2736万-0.34%220.210.41
02/03291299291294-1.34%2,20015億1704万-1.01%218.730.41
02/02299300298298-1.65%60015億3768万+0.34%221.70.42
02/01296303296303+3.06%80015億6348万+2.02%225.420.42
01/292942942942940%10015億1704万-1.01%218.730.41
01/272912942912940%20015億1704万-1.34%218.730.41
01/26295296290294-0.34%2,90015億1704万-1.34%218.730.41
01/25315315293295+0.34%3,60015億2220万-1.34%219.470.41
01/22282294276294+1.38%4,50015億1704万-1.67%218.730.41
01/21297297281290-2.36%2,70014億9640万-3.33%215.750.4
01/202902972902970%1,70015億3252万-1%220.960.41
01/192993002902970%2,40015億3252万-1.33%220.960.41
01/182942972902970%8,10015億3252万-1.33%220.960.41
01/15287319287297+0.68%18,00015億3252万-1.66%220.960.41
01/14298298289295-1.01%3,60015億2220万-2.32%219.470.41
01/13297300297298+0.34%2,50015億3768万-1.65%221.70.42
01/12300300291297-1%2,80015億3252万-2.3%220.960.41
01/08301301299300+0.67%2,50015億4800万-1.32%223.190.42
01/07291298291298+1.36%6,70015億3768万-2.3%221.70.42
01/06295299292294-2.33%6,90015億1704万-3.61%218.730.41
01/05300303299301-1.31%3,50015億5316万-1.63%223.930.42
01/04298305298305-1.29%2,70015億7380万-0.65%226.910.43
2015
12/30298309291309+3.69%4,30015億9444万+0.32%229.890.43
12/29298298295298+0.68%1,80015億3768万-3.56%221.70.42
12/28298298296296+0.34%1,40015億2736万-4.52%220.210.41
12/25306306290295+0.68%4,60015億2220万-5.14%219.470.41
12/24301301293293-1.01%4,00015億1188万-6.09%217.980.41
12/22305305296296-2.95%1,50015億2736万-5.73%220.210.41
12/21307307300305-0.65%3,10015億7380万-3.17%226.910.43
12/183073093003070%4,50015億8412万-2.85%228.40.43
12/173013083013070%4,20015億8412万-3.15%228.40.43
12/16307307291307+0.99%2,80015億8412万-3.76%228.40.43
12/15306306300304-0.65%7,50015億6864万-5%226.170.42
12/143003062903060%7,80015億7896万-4.67%227.650.43
12/11303307299306-0.33%5,70015億7896万-5.26%227.650.43
12/10309309307307-0.97%1,00015億8412万-5.54%228.40.43
12/09313314308310-0.96%4,00015億9960万-4.91%230.630.43
12/08314315312313-0.32%2,40016億1508万-4.57%232.860.44
12/07312314310314+0.64%5,00016億2024万-4.56%233.610.44
12/043093123093120%70016億992万-5.45%232.120.44
12/03312313307312+0.97%8,30016億992万-6.02%232.120.44
12/023093113073090%6,90015億9444万-7.21%229.890.43
12/01316316301309-2.22%8,50015億9444万-7.76%229.890.43
11/30323323315316-1.56%5,10016億3056万-6.23%235.090.44
11/27314321314321+0.94%2,90016億5636万-5.03%238.810.45
11/26327327315318-2.75%11,40016億4088万-5.92%236.580.44
11/253353353123270%16,10016億8732万-3.54%243.280.46
11/24331331320327+0.93%6,90016億8732万-3.82%243.280.46
11/20330331324324-1.82%4,80016億7184万-5.26%241.050.45
11/19327330324330+0.3%3,10017億280万-3.79%245.510.46
11/18331331326329-0.6%16,80016億9764万-4.36%244.770.46
11/17329332321331+0.61%3,80017億796万-4.06%246.250.46
11/16329339316329+0.92%7,00016億9764万-4.91%244.770.46
11/13335343325326-3.83%8,40016億8216万-6.32%242.530.45
11/12341342339339-0.59%1,00017億4924万-3.14%252.210.47
11/11350350341341+1.79%70017億5956万-2.29%253.690.48
11/10347347335335-2.9%40017億2860万-4.01%249.230.47
11/093493493333450%4,50017億8020万-1.15%256.670.48
11/063453453413450%40017億8020万-1.15%256.670.48
11/05346346335345-0.86%3,10017億8020万-0.86%256.670.48
11/043463483463480%50017億9568万+0.29%258.90.49
11/02346348344348+0.58%40017億9568万+0.29%258.90.49
10/30344346341346+0.58%90017億8536万0%257.410.48
10/29348350340344-1.43%2,60017億7504万-0.58%255.920.48
10/28352352344349-1.13%1,00018億84万+1.16%259.640.49
10/27355355343353+0.28%3,50018億2148万+2.32%262.620.49