株価チャート

2015/10/21~2016/03/28

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
03/28402402402402-1.95%10029億6627万+3.61%-0.3
03/254104104104100%60030億2530万+5.94%-0.31
03/244104104104100%20030億2530万+6.49%-0.31
03/234104104104100%1,20030億2530万+6.77%-0.31
03/22410410410410+0.74%1,50030億2530万+7.05%-0.31
03/18407407407407+0.49%20030億317万+6.82%-0.31
03/17398406398405+2.79%2,70029億8841万+6.58%-0.31
03/15394394394394+1.03%10029億724万+3.96%-0.3
03/14390390390390-2.01%10028億7773万+2.9%-0.29
03/10398398398398+0.25%1,00029億3676万+5.29%-0.3
03/07389397389397+2.32%60029億2938万+5.31%-0.3
03/04388388388388+2.11%20028億6297万+2.92%-0.29
03/03380380380380-0.78%10028億394万+1.06%-0.29
03/02372383372383+2.96%3,40028億2608万+1.86%-0.29
03/013723723723720%10027億4491万-1.06%-0.28
02/29372372372372-0.8%10027億4491万-1.33%-0.28
02/26375375375375-0.79%2,10027億6705万-0.79%-0.28
02/253783783783780%70027億8918万0%-0.29
02/243783783783780%10027億8918万-0.26%-0.29
02/23378378378378+0.8%1,50027億8918万-0.26%-0.29
02/22375375375375+0.27%1,80027億6705万-1.06%-0.28
02/19374374374374-0.53%60027億5967万-1.58%-0.28
02/18376376376376+1.9%20027億7442万-1.05%-0.28
02/17370371369369-0.27%1,70027億2277万-3.15%-0.28
02/16377377366370-1.33%2,60027億3015万-2.89%-0.28
02/15377377375375+1.35%90027億6705万-1.83%-0.28
02/12376376370370-1.33%1,90027億3015万-3.39%-0.28
02/10382382375375-0.53%3,40027億6705万-2.34%-0.28
02/093763773763770%20027億8180万-2.08%-0.28
02/08377377377377-0.53%20027億8180万-2.33%-0.28
02/05379379379379+0.53%30027億9656万-2.07%-0.29
02/04381381377377-1.05%90027億8180万-2.58%-0.28
02/033813813813810%10028億1132万-1.8%-0.29
02/02381381381381+0.53%10028億1132万-2.06%-0.29
01/293793793793790%10027億9656万-2.82%-0.29
01/28379379379379+0.26%40027億9656万-3.07%-0.29
01/27378379378378+0.27%60027億8918万-3.82%-0.29
01/26378378377377-2.84%50027億8180万-4.56%-0.28
01/253883883883880%90028億6297万-2.27%-0.29
01/223883883883880%20028億6297万-2.51%-0.29
01/213883883883880%1,50028億6297万-3%-0.29
01/20389389388388-0.51%1,50028億6297万-3.24%-0.29
01/19380390378390+2.63%1,50028億7773万-3.23%-0.29
01/18383383380380-2.06%1,00028億394万-6.17%-0.29
01/15388388388388+0.52%10028億6297万-4.67%-0.29
01/14394395386386-2.03%70028億4821万-5.62%-0.29
01/13380394380394+3.96%20029億724万-3.9%-0.3
01/12395395379379-3.32%3,00027億9656万-8.01%-0.29
01/08392392392392-0.76%10028億9248万-5.31%-0.3
01/07395395395395+1.54%20029億1462万-5.05%-0.3
01/06391391389389-1.27%30028億7035万-6.71%-0.29
01/05389394389394+0.51%30029億724万-5.97%-0.3
01/04400400392392-2.24%4,80028億9248万-6.89%-0.3
2015
12/30396409396401+0.25%50029億5889万-5.2%-0.3
12/29386400386400+1.78%1,40029億5152万-5.88%-0.3
12/28381394377393-1.01%2,40028億9986万-7.75%-0.3
12/25405405397397-1%2,10029億2938万-7.24%-0.3
12/24405405401401-1.23%4,10029億5889万-6.74%-0.3
12/22412413406406-3.33%7,40029億9579万-5.8%-0.31
12/21423423420420-0.71%1,70030億9909万-3%-0.32
12/184214234154230%3,60031億2123万-2.53%-0.32
12/174234234234230%1,20031億2123万-2.53%-0.32
12/16435435423423-0.47%1,50031億2123万-2.76%-0.32
12/15427427425425-0.47%2,00031億3599万-2.52%-0.32
12/14435435427427-0.23%90031億5074万-2.29%-0.32
12/11430430428428-1.83%1,30031億5812万-2.28%-0.32
12/10436436436436+1.87%1,00032億1715万-0.91%-0.33
12/094284284284280%10031億5812万-2.73%-0.32
12/08426430426428-1.61%4,30031億5812万-3.17%-0.32
12/07431435431435+1.16%1,40032億977万-1.81%-0.33
12/04429431429430-0.69%2,00031億7288万-3.15%-0.32
12/03433434433433+0.23%30031億9502万-2.7%-0.33
12/024324324324320%10031億8764万-3.36%-0.33
12/014314324314320%20031億8764万-3.79%-0.33
11/30431432431432-0.69%40031億8764万-4%-0.33
11/27438439431435-0.91%2,40032億977万-3.55%-0.33
11/26439439439439-1.13%1,40032億3929万-2.88%-0.33
11/254444444444440%80032億7618万-2.2%-0.33
11/24444444444444+1.37%1,20032億7618万-2.2%-0.33
11/20444444438438-0.45%2,40032億3191万-3.74%-0.33
11/19445445438440-1.12%1,40032億4667万-3.51%-0.33
11/18440445439445+1.14%1,80032億8356万-2.63%-0.34
11/174404404404400%40032億4667万-3.93%-0.33
11/164364444364400%1,30032億4667万-4.14%-0.33
11/13444444435440-0.9%11,90032億4667万-4.14%-0.33
11/12444444444444-0.67%1,70032億7618万-3.48%-0.33
11/11447447447447-0.67%1,40032億9832万-3.04%-0.34
11/10450450450450+1.12%90033億2046万-2.6%-0.34
11/06453453441445-1.98%4,50032億8356万-3.68%-0.34
11/05454454454454-0.87%10033億4997万-1.94%-0.34
11/04458458458458-0.22%90033億7949万-1.08%-0.35
11/02460460459459+0.22%1,30033億8686万-0.86%-0.35
10/304584584584580%10033億7949万-1.08%-0.35
10/29458458458458-0.87%10033億7949万-1.08%-0.35
10/28467469462462-0.65%1,60034億900万-0.22%-0.35
10/27470470465465-2.72%30034億3114万+0.43%-0.35
10/26478478478478-0.21%50035億2706万+3.24%-0.36
10/23460479460479+4.13%3,80035億3444万+3.68%-0.36
10/224604604604600%10033億9424万-0.43%-0.35
10/21468468460460-1.08%1,30033億9424万-0.43%-0.35