株価チャート

2015/10/30～2016/03/31

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
03/31488488481487+1.46%3,10037億6915万+4.06%-0.32
03/30479480479480+0.84%1,40037億1498万+3%-0.32
03/29476476476476-0.83%40036億8402万+2.37%-0.32
03/284804834804800%6,30037億1498万+3.45%-0.32
03/25479480477480+1.05%2,80037億1498万+3.9%-0.32
03/24479480475475-1.04%3,40036億7628万+3.26%-0.32
03/234814854804800%1,70037億1498万+4.58%-0.32
03/22480487480480+1.05%1,30037億1498万+4.8%-0.32
03/18477477475475-0.84%1,50036億7628万+3.71%-0.32
03/17479480479479+1.05%50037億724万+4.36%-0.32
03/15475475474474+0.85%50036億6854万+3.04%-0.31
03/14466471466470+1.08%3,80036億3758万+1.73%-0.31
03/11470470465465-0.21%30035億9888万+0.22%-0.31
03/10474474466466-1.69%40036億662万0%-0.31
03/08465474465474+0.42%1,50036億6854万+1.28%-0.31
03/07471472471472+1.07%2,80036億5306万+0.43%-0.31
03/04460471460467+1.3%2,90036億1436万-0.85%-0.31
03/03464466450461-2.33%8,60035億6793万-2.54%-0.31
03/02463472463472+3.74%1,50036億5306万-0.63%-0.31
03/01456456455455+1.56%1,90035億2149万-4.41%-0.3
02/29451451448448-0.67%70034億6731万-6.28%-0.3
02/26454454437451+0.89%4,20034億9053万-6.04%-0.3
02/254474474454470%40034億5957万-7.07%-0.3
02/24444447442447+1.36%50034億5957万-7.64%-0.3
02/23441441441441-0.9%10034億1314万-9.45%-0.29
02/22467467419445-2.2%7,50034億4409万-9%-0.3
02/19455455455455+1.79%10035億2149万-7.52%-0.3
02/18433450433447+3.23%1,60034億5957万-9.7%-0.3
02/17426433426433+0.23%1,50033億5122万-13.23%-0.29
02/16441441430432-0.46%4,90033億4348万-14.12%-0.29
02/15456456421434-5.86%11,80033億5896万-14.57%-0.29
02/12470470448461-5.73%7,40035億6793万-10.14%-0.31
02/10497497481489-1.81%1,40037億8463万-5.42%-0.32
02/09505505492498-1.39%1,60038億5429万-4.05%-0.33
02/08505505490505-0.79%2,80039億847万-3.26%-0.34
02/05515515509509-1.17%2,30039億3942万-2.86%-0.34
02/04518519515515-0.58%1,10039億8586万-2.09%-0.34
02/035185185185180%10040億908万-1.89%-0.34
02/02525525518518-0.38%2,90040億908万-1.89%-0.34
02/01520532520520+1.76%3,50040億2456万-1.89%-0.35
01/29510511490511+0.2%4,70039億5490万-3.77%-0.34
01/28504516504510+1.59%5,00039億4716万-4.32%-0.34
01/27496515496502+0.2%1,00038億8525万-6.17%-0.33
01/26509509501501-0.4%2,10038億7751万-6.88%-0.33
01/25504505500503+0.2%5,30038億9299万-7.02%-0.33
01/22496510488502+1.62%8,50038億8525万-7.55%-0.33
01/21500510494494-3.14%6,70038億2333万-9.52%-0.33
01/205195195085100%1,60039億4716万-7.1%-0.34
01/19511511510510+1.8%1,00039億4716万-7.44%-0.34
01/18524524500501-5.11%15,30038億7751万-9.57%-0.33
01/15529532526528-0.56%5,40040億8648万-5.21%-0.35
01/14526533526531-2.93%13,40041億969万-4.84%-0.35
01/13547547547547+2.24%20042億3353万-2.15%-0.36
01/12550550535535-2.73%3,40041億4065万-4.46%-0.36
01/08554559545550-0.18%6,20042億5675万-2.14%-0.37
01/07551556550551-0.9%8,00042億6449万-2.13%-0.37
01/06559561556556-0.36%3,60043億318万-1.24%-0.37
01/05568568558558-1.76%2,40043億1866万-1.06%-0.37
01/04565568563568+1.43%2,00043億9606万+0.35%-0.38
2015
12/30558560558560+0.72%3,10043億3414万-1.23%-0.37
12/29556559556556+1.09%1,30043億318万-1.94%-0.37
12/28555555545550+2.04%12,40042億5675万-3.17%-0.37
12/25545550538539-2.71%27,50041億7161万-5.27%-0.36
12/24555558550554-0.18%20,80042億8770万-2.81%-0.37
12/22557560525555-0.89%23,40042億9544万-2.8%-0.37
12/21561561556560-0.71%3,90043億3414万-1.93%-0.37
12/18570570563564-0.53%6,00043億6510万-1.74%-0.37
12/17571571567567-0.7%8,00043億8832万-1.73%-0.38
12/16579579566571+0.88%13,00044億1928万-1.55%-0.38
12/15565568563566+0.18%23,70043億8058万-2.75%-0.38
12/14565569565565-0.88%8,50043億7284万-3.42%-0.38
12/11571576563570-0.7%11,70044億1154万-3.06%-0.38
12/105725785695740%3,00044億4250万-2.71%-0.38
12/09575579573574+1.59%10,30044億4250万-3.04%-0.38
12/08567568565565-0.18%3,50043億7284万-4.72%-0.38
12/07570570566566+0.18%7,40043億8058万-4.87%-0.38
12/04569576565565-0.7%9,10043億7284万-5.36%-0.38
12/03569569565569-0.35%9,90044億380万-5.17%-0.38
12/02570574570571+0.35%8,90044億1928万-5.15%-0.38
12/01572577569569-0.52%11,70044億380万-5.64%-0.38
11/30581581571572-1.89%10,50044億2702万-5.45%-0.38
11/27582583573583-1.52%22,90045億1215万-3.8%-0.39
11/26592593584592+0.68%4,20045億8181万-2.47%-0.39
11/25581588580588+1.2%9,60045億5085万-3.29%-0.39
11/24574582574581+0.87%4,90044億9667万-4.44%-0.39
11/20575577570576+1.05%3,10044億5797万-5.42%-0.38
11/19570570570570+0.53%1,00044億1154万-6.56%-0.38
11/18564567563567+0.71%4,60043億8832万-7.35%-0.38
11/17569569560563+0.36%27,80043億5736万-8.31%-0.37
11/16591591561561-12.48%49,30043億4188万-8.78%-0.37
11/13624641620641+1.1%6,20049億6105万+3.89%-0.43
11/12635635630634-0.16%1,00049億687万+2.92%-0.42
11/11634635630635+0.16%4,70049億1461万+3.25%-0.42
11/106326346266340%5,00049億687万+3.43%-0.42
11/09638641631634-0.94%3,10049億687万+3.59%-0.42
11/06625655625640+2.73%30,00049億5331万+4.92%-0.43
11/05623626615623+0.32%8,40048億2173万+2.47%-0.41
11/04617621616621+0.65%1,10048億625万+2.31%-0.41
11/02620620614617+0.98%2,10047億7530万+1.82%-0.41
10/30620623608611-1.45%5,50047億2886万+0.99%-0.41