株価チャート

2015/05/13～2016/03/30

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
03/301,4501,4501,4501,450+0.07%10065億3660万-0.14%15.650.47
03/281,4191,4491,4191,4490%20065億3209万-0.28%15.640.47
03/241,4491,4491,4491,4490%60065億3209万-0.34%15.640.47
03/221,4791,4791,4491,449-0.14%20065億3209万-0.41%15.640.47
03/181,4601,4601,4511,451-1.83%40065億4110万-0.34%15.660.47
03/171,4781,4781,4781,478+0.96%10066億6282万+1.58%15.950.48
03/151,4641,4641,4641,464-0.41%70065億9971万+0.62%15.80.47
03/111,4701,4701,4701,470+0.68%10066億2676万+1.03%15.860.47
03/081,4601,4601,4601,460+1.39%10065億8168万+0.41%15.760.47
03/041,4401,4401,4401,4400%40064億9152万-0.96%15.540.46
02/251,4401,4401,4401,440-0.69%90064億9152万-1.03%15.540.46
02/181,4501,4501,4501,4500%10065億3660万-0.41%15.650.47
02/151,4651,4651,4501,450-1.02%1,00065億3660万-0.41%15.650.47
02/051,4651,4651,4651,465-0.88%10066億422万+0.55%15.810.47
02/011,4781,4781,4781,478+0.96%10066億6282万+1.51%15.950.48
01/271,4641,4641,4641,4640%10065億9971万+0.55%15.80.47
01/251,4641,4641,4641,4640%70065億9971万+0.55%15.80.47
01/151,4641,4641,4641,464+0.97%80065億9971万+0.55%15.80.47
01/141,4501,4501,4501,450+1.12%10065億3660万-0.41%15.650.47
01/071,4341,4341,4341,434-2.05%50064億6447万-1.58%15.480.46
01/051,4641,4641,4641,464+0.97%10065億9971万+0.41%15.80.47
2015
12/291,4501,4501,4501,450-1.02%10065億3660万-0.68%15.650.47
12/251,4651,4651,4351,465+5.24%1,70066億422万+0.34%15.810.47
12/241,3921,3921,3921,392-2.11%1,00062億7513万-4.66%15.020.45
12/211,4221,4221,4221,422-3.27%30064億1037万-2.8%15.350.46
12/181,4701,4701,4701,470+0.68%30066億2676万+0.34%15.860.47
12/171,4501,4601,4501,460-0.68%30065億8168万-0.27%15.760.47
12/151,4701,4701,4701,470-0.41%4,80066億2676万+0.48%15.860.47
12/091,4761,4761,4761,476+2.79%30066億5380万+0.89%15.930.48
12/081,4361,4361,4361,436-1.98%10064億7348万-1.85%15.50.46
12/041,4651,4651,4651,4650%30066億422万+0.14%15.810.47
11/251,4641,4651,4641,4650%70066億422万+0.14%15.810.47
11/201,4451,4651,4451,465+1.38%40066億422万+0.14%15.810.47
11/181,4451,4451,4451,445-1.37%10065億1406万-1.23%15.590.47
11/171,4651,4651,4651,465+0.07%80066億422万0%15.810.47
11/161,4451,4641,4451,464-0.07%90065億9971万-0.07%15.80.47
11/131,4651,4651,4651,4650%20066億422万0%15.810.47
11/051,4651,4651,4651,465+1.38%10066億422万-0.07%15.810.47
11/021,4451,4451,4451,445-1.37%10065億1406万-1.43%15.590.47
10/301,4651,4651,4651,4650%10066億422万-0.14%15.810.47
10/291,4651,4651,4651,4650%10066億422万-0.2%15.810.47
10/231,4651,4651,4651,465-0.34%1,50066億422万-0.27%15.810.47
10/151,4701,4701,4701,4700%1,50066億2676万0%15.860.47
10/131,4701,4701,4701,470-0.34%10066億2676万-0.14%15.860.47
10/051,4751,4751,4751,475-1.6%20066億4930万+0.14%15.920.48
09/251,4951,4991,4951,499+2.32%30067億5749万+1.63%16.180.48
09/161,4651,4651,4651,4650%20066億422万-0.68%15.810.47
09/151,4651,4651,4651,4650%10066億422万-0.88%15.810.47
09/101,4951,4951,4651,4650%40066億422万-1.15%15.810.47
09/081,4651,4651,4651,465+1.03%10066億422万-1.21%15.810.47
09/071,4501,4501,4501,450+0.69%10065億3660万-2.29%15.650.47
09/021,4401,4401,4401,440-0.83%30064億9152万-2.96%15.540.46
08/281,4801,4801,4521,452-1.89%30065億4561万-2.22%15.670.47
08/271,4501,4801,4501,480+2.07%20066億7184万-0.4%15.970.48
08/251,4501,4501,4501,4500%70065億3660万-2.42%15.650.47
08/241,4401,4501,4401,450-1.23%60065億3660万-2.49%15.650.47
08/211,4701,4701,4681,468-0.2%30066億1774万-1.34%15.840.47
08/201,4741,4741,4711,471-0.61%20066億3126万-1.14%15.880.47
08/171,4771,4801,4771,4800%1,00066億7184万-0.47%15.970.48
08/131,4801,4801,4801,480+1.02%10066億7184万-0.4%15.970.48
08/121,4651,4701,4651,465-0.68%1,60066億422万-1.41%15.810.47
08/111,4761,4761,4751,475-0.07%80066億4930万-0.74%15.920.48
08/101,4751,4831,4751,476+0.07%70066億5380万-0.67%15.930.48
08/071,4751,4801,4751,4750%60066億4930万-0.67%15.920.48
08/061,4751,4751,4751,475-1.67%10066億4930万-0.67%15.920.48
08/051,5001,5011,5001,5000%30067億6200万+1.01%16.190.48
08/041,5001,5001,5001,5000%50067億6200万+1.08%16.190.48
07/241,5001,5001,5001,500-0.66%50067億6200万+1.15%16.190.48
07/221,5101,5101,5101,510+0.13%10068億708万+1.89%16.30.49
07/211,5081,5081,5081,5080%10067億9806万+1.89%16.270.49
07/171,5081,5081,5081,508-2.58%10067億9806万+1.96%16.270.49
07/161,5501,5501,5201,548-0.77%80069億7838万+4.81%16.710.5
07/151,4981,5651,4971,560+4.07%3,50070億3248万+5.83%16.840.5
07/141,4801,5001,4801,499+1.28%2,70067億5749万+1.97%16.180.48
07/131,4801,4801,4801,480+1.3%10066億7184万+0.75%15.970.48
07/101,4611,4611,4611,4610%20065億8618万-0.54%15.770.47
07/091,4611,4611,4611,461-0.95%10065億8618万-0.61%15.770.47
07/071,4751,4751,4751,4750%1,10066億4930万+0.34%15.920.48
07/061,4751,4751,4751,4750%10066億4930万+0.34%15.920.48
07/031,4751,4751,4751,4750%20066億4930万+0.34%15.920.48
07/011,4741,4751,4741,475+1.3%30066億4930万+0.34%15.920.48
06/291,4561,4561,4561,4560%20065億6364万-0.95%15.710.47
06/261,4551,4561,4551,456+0.07%20065億6364万-1.02%15.710.47
06/251,4751,4751,4551,455-1.69%3,80065億5914万-1.22%15.70.47
06/231,4581,4801,4581,480+1.02%1,10066億7184万+0.41%15.970.48
06/191,4611,4651,4611,4650%30066億422万-0.54%15.810.47
06/181,4651,4701,4651,4650%60066億422万-0.54%15.810.47
06/161,4651,4651,4651,4650%40066億422万-0.54%15.810.47
06/151,4651,4651,4651,465-1.35%2,00066億422万-0.61%15.810.47
06/051,4851,4851,4851,485+0.68%10066億9438万+0.75%16.030.48
06/041,4751,4751,4751,4750%20066億4930万+0.14%15.920.48
06/021,4751,4751,4751,4750%20066億4930万+0.07%15.920.48
06/011,4661,4751,4661,475+0.61%1,20066億4930万0%15.920.48
05/281,4661,4661,4661,466-0.54%40066億872万-0.61%15.820.47
05/251,4741,4741,4741,474+0.48%80066億4479万-0.14%15.910.48
05/211,4561,4671,4561,467-0.54%40066億1323万-0.68%15.830.47
05/191,4751,4751,4751,475+1.37%10066億4930万-0.2%15.920.48
05/181,4551,4551,4551,455-1.29%30065億5914万-1.62%15.70.47
05/151,4741,4741,4741,474+0.2%1,10066億4479万-0.41%15.910.48
05/131,4711,4711,4711,471-0.94%10066億3126万-0.61%15.880.47