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
03/316426626426420%5,30073億5682万-2.87%43.670.55
03/30648653639642-0.93%5,70073億5682万-2.58%43.670.55
03/29644660628648-3.71%22,00074億2557万-1.37%44.080.55
03/28661681661673+1.97%45,70077億1205万+2.75%45.780.58
03/25670670658660-0.15%13,90075億6308万+1.23%44.90.56
03/24660675653661-0.45%12,80075億7454万+1.85%44.960.57
03/23675675664664-1.63%13,90076億892万+2.79%45.170.57
03/22685690670675-2.88%19,30077億3497万+4.98%45.920.58
03/18700700690695-0.71%8,00079億6415万+8.76%47.280.59
03/17698710693700+0.72%15,60080億2145万+10.41%47.620.6
03/16690698686695+0.72%5,10079億6415万+10.32%47.280.59
03/15689710687690+0.15%29,00079億686万+9.87%46.940.59
03/14677700676689+2.23%6,20078億9540万+9.71%46.870.59
03/11673685670674+0.15%13,50077億2351万+7.32%45.850.58
03/10665677665673+1.2%9,40077億1205万+7.17%45.780.58
03/09660667659665+0.3%3,90076億2038万+5.72%45.240.57
03/08664670660663-0.3%4,40075億9746万+5.24%45.10.57
03/07663667658665+0.3%6,60076億2038万+5.39%45.240.57
03/04655664655663+0.76%4,10075億9746万+4.91%45.10.57
03/03646660646658+1.86%6,10075億4016万+3.79%44.760.56
03/02636651636646+2.05%2,20074億265万+1.73%43.940.55
03/01664664633633+1.28%7,10072億5368万-0.47%43.060.54
02/29632641625625+0.48%6,10071億6201万-2.19%42.520.53
02/26604625604622+2.98%4,80071億2763万-2.96%42.310.53
02/25590618590604+2.72%4,90069億2137万-5.92%41.090.52
02/24594605588588-1.18%9,30067億3802万-8.84%400.5
02/23594607594595+0.34%3,70068億1823万-8.46%40.470.51
02/22640640567593-1.17%15,00067億9531万-9.33%40.340.51
02/19595618595600+0.67%4,80068億7553万-8.81%40.810.51
02/18600607592596+2.05%5,60068億2969万-9.97%40.540.51
02/17581598573584+0.52%6,40066億9218万-12.31%39.730.5
02/16583594581581-1.19%8,30066億5780万-13.41%39.520.5
02/15578588574588+6.52%6,90067億3802万-13.02%400.5
02/12570576541552-9.36%22,30063億2549万-18.94%37.550.47
02/10650653601609-6.31%21,20069億7866万-11.48%41.430.52
02/09677679650650-5.25%11,60074億4849万-6.07%44.220.56
02/08678690678686+0.88%3,50078億6102万-1.15%46.670.59
02/05682685667680-0.44%5,60077億9227万-2.3%46.260.58
02/04688692683683-1.01%4,20078億2664万-2.15%46.460.58
02/03690691688690-0.72%7,10079億686万-1.29%46.940.59
02/02691695690695+0.14%4,60079億6415万-0.71%47.280.59
02/01695695688694-0.14%11,60079億5270万-0.86%47.210.59
01/29671695671695+0.58%3,00079億6415万-0.86%47.280.59
01/28700700680691-0.58%6,50079億1832万-1.57%47.010.59
01/27698705692695+1.91%4,00079億6415万-1.14%47.280.59
01/26695699682682-1.87%4,50078億1519万-3.13%46.390.58
01/25700700690695+1.61%4,70079億6415万-1.56%47.280.59
01/22651685649684+5.07%8,60078億3810万-3.25%46.530.59
01/21681691650651-4.12%8,90074億5995万-8.05%44.280.56
01/20692695679679-1.88%5,10077億8081万-4.63%46.190.58
01/19692695692692-0.29%3,30079億2978万-3.08%47.070.59
01/18690699690694-0.72%2,80079億5270万-3.07%47.210.59
01/15701705694699-0.29%8,80080億999万-2.65%47.550.6
01/14703709700701-1.13%9,90080億3291万-2.64%47.690.6
01/13711711708709+1.14%2,40081億2458万-1.8%48.230.61
01/12711717701701-1.41%14,80080億3291万-3.18%47.690.6
01/087107197107110%3,70081億4750万-2.07%48.370.61
01/07717717710711-0.28%7,80081億4750万-2.2%48.370.61
01/06715718711713-0.28%5,90081億7042万-2.19%48.50.61
01/05710719710715+0.7%5,60081億9334万-2.19%48.640.61
01/04721725710710-3.01%7,20081億3604万-3.01%48.30.61
2015
12/30727735727732+0.69%5,90083億8815万-0.27%49.790.63
12/29710728709727+2.11%4,80083億3085万-1.09%49.450.62
12/28707715707712+0.71%6,60081億5896万-3.26%48.430.61
12/25710710704707-0.42%23,10081億167万-4.07%48.090.61
12/24710715707710-0.42%13,10081億3604万-3.92%48.30.61
12/22709716707713-0.56%14,20081億7042万-3.65%48.50.61
12/21720720709717-0.42%12,60082億1626万-3.24%48.770.61
12/18721721719720-0.14%6,90082億5064万-2.96%48.980.62
12/17722729710721-0.14%12,00082億6209万-2.96%49.050.62
12/16722730720722+0.42%8,00082億7355万-2.96%49.110.62
12/15725725719719-0.83%4,40082億3918万-3.49%48.910.62
12/14713731711725-0.55%6,40083億793万-2.82%49.320.62
12/11720735713729-0.27%13,20083億5377万-2.28%49.590.62
12/10740742731731-2.27%9,10083億7669万-2.01%49.730.63
12/097487507427480%8,00085億7149万+0.27%50.880.64
12/087527527487480%4,10085億7149万+0.4%50.880.64
12/077487557487480%4,70085億7149万+0.4%50.880.64
12/04745752744748-0.53%5,10085億7149万+0.54%50.880.64
12/03750754748752-0.27%6,40086億1733万+1.08%51.150.64
12/02752755750754-0.13%2,50086億4025万+1.48%51.290.65
12/01750758749755+0.27%6,60086億5171万+1.62%51.360.65
11/307507537507530%2,80086億2879万+1.48%51.220.64
11/27752755750753+0.13%3,40086億2879万+1.62%51.220.64
11/26755759752752-0.4%4,30086億1733万+1.48%51.150.64
11/25758759755755-0.4%6,30086億5171万+2.03%51.360.65
11/24752758751758+0.8%5,40086億8609万+2.71%51.560.65
11/20746752746752+0.8%4,40086億1733万+2.04%51.150.64
11/19743750743746+0.4%4,00085億4858万+1.22%50.750.64
11/18742751742743+0.13%3,20085億1420万+0.95%50.540.64
11/17739748737742+0.41%4,70085億274万+0.95%50.470.64
11/16735745735739-0.67%3,90084億6836万+0.54%50.270.63
11/13742746739744+0.27%3,20085億2566万+1.22%50.610.64
11/12741743731742+0.13%4,30085億274万+1.09%50.470.64
11/11746749741741-0.67%4,80084億9128万+0.95%50.410.63
11/10742749742746+0.54%4,60085億4858万+1.77%50.750.64
11/09730743730742+0.95%3,30085億274万+1.37%50.470.64
11/06728738728735+0.96%3,70084億2252万+0.55%500.63
11/05724731724728+0.55%2,40083億4231万-0.27%49.520.62
11/04726749723724-0.28%5,10082億9647万-0.69%49.250.62