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
03/31402402397401+2.04%12,90051億1036万-2.2%12.770.53
03/30406407376393-3.2%75,20050億841万-4.15%12.510.52
03/29410410405406-1.22%18,80051億7408万-0.98%12.920.54
03/28417418410411-0.24%33,70052億3780万+0.24%13.080.54
03/25418418409412+0.49%20,00052億5055万+0.73%13.120.54
03/24410411408410+0.24%9,40052億2506万+0.24%13.050.54
03/23409412409409+0.49%12,40052億1231万0%13.020.54
03/22415418407407-0.97%106,30051億8682万-0.97%12.960.54
03/18421421409411-1.67%28,00052億3780万-0.24%13.080.54
03/17420422416418-0.48%29,90053億2701万+1.21%13.310.55
03/164154224154200%23,70053億5250万+0.96%13.370.55
03/15419428419420+1.2%31,00053億5250万+0.24%13.370.55
03/14412419412415+1.22%35,10052億8878万-1.66%13.210.55
03/11408410406410+1.49%12,90052億2506万-3.76%13.050.54
03/10409409401404-1.22%79,60051億4859万-6.05%12.860.53
03/09409413406409-0.24%15,80052億1231万-5.98%13.020.54
03/08412415408410-2.38%43,20052億2506万-6.61%13.050.54
03/07433433415420-1.64%34,10053億5250万-5.41%13.370.55
03/04414427414427+3.39%24,00054億4171万-4.69%13.590.56
03/03407414406413+1.47%24,80052億6329万-8.63%13.150.54
03/02408412404407+1.24%22,70051億8682万-10.75%12.960.54
03/01402404401402-0.5%10,50051億2310万-12.61%12.80.53
02/29404407400404+0.25%15,60051億4859万-13.12%12.860.53
02/26401403400403+0.75%22,80051億3585万-14.07%12.830.53
02/254004013964000%23,70050億9762万-15.25%12.730.53
02/244004023964000%21,80050億9762万-16.14%12.730.53
02/234004023994000%29,70050億9762万-16.84%12.730.53
02/224084083974000%40,40050億9762万-17.53%12.730.53
02/19408409399400-0.25%53,60050億9762万-18.37%12.730.53
02/18416420395401-0.99%159,70051億1036万-18.99%12.770.53
02/17404419402405-11.96%284,30051億6134万-19.16%12.890.53
02/16458468442460+3.14%3,80058億6226万-9.09%14.640.61
02/15455455430446+1.83%8,10056億8384万-12.55%14.20.59
02/12460464410438-9.5%20,30055億8189万-14.62%13.940.58
02/10481488470484-2.42%7,50061億6812万-6.38%15.410.64
02/09498499481496-1.2%12,10063億2105万-4.62%15.790.65
02/08505511502502-1.95%7,80063億9751万-3.65%15.980.66
02/05506518506512+1.19%2,60065億2495万-2.1%16.30.68
02/04529529501506-4.35%11,50064億4849万-3.62%16.110.67
02/03519530514529+1.73%12,60067億4160万+0.57%16.840.7
02/02525529518520-2.44%14,70066億2690万-1.33%16.550.69
02/01529533527533+3.09%6,70067億9258万+0.95%16.970.7
01/295175305165170%6,20065億8867万-2.08%16.460.68
01/28518518515517+0.78%1,90065億8867万-2.45%16.460.68
01/27515518511513+0.2%3,60065億3769万-3.57%16.330.68
01/26527527505512-0.97%13,10065億2495万-4.3%16.30.68
01/25522527510517+1.97%15,40065億8867万-3.72%16.460.68
01/22495511495507+2.42%12,00064億6123万-5.76%16.140.67
01/21505505495495-1.59%10,40063億830万-8.33%15.760.65
01/20505513496503+0.4%12,20064億1025万-7.37%16.010.66
01/19513514498501-0.99%11,10063億8477万-8.07%15.950.66
01/18519519499506-3.25%21,70064億4849万-7.66%16.110.67
01/15527529521523-0.57%9,60066億6514万-5.25%16.650.69
01/14545545524526-3.84%12,30067億337万-5.4%16.740.69
01/13548548535547+2.24%9,60069億7099万-2.15%17.410.72
01/12550555531535-4.46%13,30068億1806万-4.63%17.030.71
01/08535560525560+4.09%21,60071億3667万-0.36%17.830.74
01/07536552522538+0.56%40,80068億5630万-4.44%17.130.71
01/06544544532535-1.83%11,00068億1806万-5.14%17.030.71
01/05538545528545+1.3%14,70069億4550万-3.54%17.350.72
01/04542545536538-1.65%12,30068億5630万-4.95%17.130.71
2015
12/30541550541547+0.55%9,70069億7099万-3.53%17.410.72
12/29545545538544-0.18%2,80069億3276万-4.23%17.320.72
12/28541548535545-0.55%19,40069億4550万-4.22%17.350.72
12/25560560530548+0.55%29,30069億8374万-3.69%17.440.72
12/24544549537545+0.18%12,60069億4550万-4.39%17.350.72
12/22552555542544-3.03%25,40069億3276万-4.56%17.320.72
12/21575575552561-2.26%20,90071億4941万-1.58%17.860.74
12/18563574556574+1.23%9,70073億1508万+0.88%18.270.76
12/17565586562567+0.71%14,80072億2587万-0.18%18.050.75
12/16556567555563+1.26%6,00071億7490万-0.71%17.920.74
12/155665665505560%8,50070億8569万-1.77%17.70.73
12/14550563549556-1.77%18,60070億8569万-1.59%17.70.73
12/11550572550566+1.43%20,70072億1313万+0.53%18.020.75
12/10548565540558-4.29%90,90071億1118万-0.53%17.760.74
12/09598600566583-3.64%102,70074億2978万+4.11%18.560.77
12/08614615595605-1.47%56,30077億1015万+8.62%19.260.8
12/07603616600614+3.54%54,30078億2484万+10.83%19.550.81
12/045865975865930%22,30075億5722万+7.82%18.880.78
12/03585600580593+1.89%62,50075億5722万+8.41%18.880.78
12/02580587568582+0.17%41,80074億1703万+6.99%18.530.77
12/01566581562581+3.38%119,40074億429万+7.2%18.50.77
11/30563565558562+0.72%23,90071億6215万+4.07%17.890.74
11/27564564556558-0.71%22,20071億1118万+3.72%17.760.74
11/26566566553562-0.53%41,80071億6215万+4.66%17.890.74
11/25568568562565-0.18%30,50072億39万+5.61%17.990.75
11/24568568560566-0.35%27,10072億1313万+6.19%18.020.75
11/20561568555568+1.43%40,70072億3862万+6.97%18.080.75
11/19562570550560+0.72%95,00071億3667万+5.86%17.830.74
11/18548556545556+2.02%63,40070億8569万+5.3%17.70.73
11/175455475405450%24,30069億4550万+3.42%17.350.72
11/16543545540545-0.37%8,60069億4550万+3.61%17.350.72
11/13541548530547+0.74%51,60069億7099万+4.19%17.410.72
11/125435455335430%13,50069億2002万+3.82%17.290.72
11/11545548540543+0.56%34,10069億2002万+4.22%17.290.72
11/10528541526540+2.66%99,90068億8178万+4.05%17.190.71
11/09524526510526+0.38%18,70067億337万+1.74%16.740.69
11/06513524512524+1.55%20,20066億7788万+1.55%16.680.69
11/05516516516516+0.19%80065億7593万+0.39%16.430.68
11/04523524512515-0.77%10,40065億6318万+0.39%16.390.68