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
03/31787787766771-2.65%19,400323億3757万+1.85%94.320.57
03/30784799782792+0.25%18,000332億1836万+4.9%96.890.59
03/29774790774790+0.25%12,700331億3447万+5.19%96.640.59
03/28779788756788+2.87%18,100330億5059万+5.35%96.40.59
03/25764780763766+0.13%9,300321億2785万+2.82%93.70.57
03/24770778755765-1.8%14,600320億8591万+2.96%93.580.57
03/23794794765779-1.64%24,000326億7310万+5.27%95.30.58
03/22770792750792+4.07%35,500332億1836万+7.32%96.890.59
03/18750766741761+0.4%20,100319億1814万+3.54%93.090.57
03/17764769749758-0.79%8,800317億9231万+3.69%92.730.57
03/16758770758764+0.53%16,600320億4397万+4.95%93.460.57
03/15751760751760+0.53%18,300318億7620万+4.54%92.970.57
03/14755758745756+0.67%22,400317億843万+4.13%92.480.56
03/11734754734751+1.21%35,200314億9872万+3.59%91.870.56
03/10741745733742+0.82%24,300311億2124万+2.63%90.770.55
03/09730738720736-0.14%20,100308億6958万+1.8%90.030.55
03/08745747720737-1.34%25,200309億1152万+1.94%90.160.55
03/077477507397470%16,400313億3095万+3.32%91.380.56
03/04740748739747+0.13%14,700313億3095万+3.61%91.380.56
03/03736746736746+1.08%11,000312億8901万+3.76%91.260.56
03/02735741727738+1.23%16,100309億5347万+3.07%90.280.55
03/01731740725729-0.55%18,200305億7599万+2.24%89.180.54
02/29748750731733-0.54%29,300307億4376万+2.95%89.670.55
02/26736738730737+0.14%17,200309億1152万+3.8%90.160.55
02/25714738714736+3.08%38,500308億6958万+4.25%90.030.55
02/24706734699714+1.28%26,200299億4685万+1.42%87.340.53
02/23737737698705-2.49%21,100295億6937万+0.14%86.240.53
02/22709725705723+2.99%17,800303億2433万+2.84%88.440.54
02/19704713696702-2.5%16,500294億4354万0%85.880.52
02/18722733698720+3.15%17,200301億9850万+2.56%88.080.54
02/17723724691698-2.51%16,300292億7577万-0.43%85.390.52
02/16703740703716+1.27%48,500300億3073万+2.29%87.590.53
02/15697712680707+6%20,700296億5325万+1.14%86.490.53
02/12695698667667-4.85%47,900279億7556万-4.58%81.590.5
02/10735738677701-2.64%40,100294億160万-0.14%85.750.52
02/09731734716720-3.23%32,500301億9850万+2.42%88.080.54
02/08733745724744+1.64%91,100312億512万+5.68%91.010.55
02/05713739713732+3.54%58,200307億181万+3.98%89.550.55
02/04707714698707-1.94%12,600296億5325万+0.43%86.490.53
02/03721724704721-2.7%18,300302億4045万+2.27%88.20.54
02/02725744725741+0.54%27,800310億7929万+5.11%90.650.55
02/01725737722737+3.08%35,200309億1152万+4.84%90.160.55
01/29688724672715+4.53%36,900299億8879万+1.85%87.470.53
01/28678687668684+0.88%30,100286億8858万-2.56%83.670.51
01/27674684669678+1.95%22,600284億3692万-3.69%82.940.51
01/26676676664665-3.62%23,100278億9167万-5.81%81.350.5
01/25691697680690-0.14%17,700289億4023万-2.68%84.410.51
01/22680691660691+7.3%35,900289億8218万-2.81%84.530.52
01/21669697644644-5.15%35,100270億1088万-9.55%78.780.48
01/20708713676679-4.1%31,300284億7887万-5.17%83.060.51
01/19705719698708+1.72%35,900296億9520万-1.26%86.610.53
01/18674700665696+1.75%31,000291億9189万-3.06%85.140.52
01/15701705674684-1.3%19,200286億8858万-5%83.670.51
01/14682697672693-1.56%33,900290億6606万-4.15%84.770.52
01/13684705683704+5.55%28,100295億2743万-2.9%86.120.53
01/12693714664667-3.47%48,700279億7556万-8.25%81.590.5
01/08714715690691-3.22%39,800289億8218万-5.34%84.530.52
01/07733743713714-3.12%32,100299億4685万-2.46%87.340.53
01/06745758731737-0.81%24,400309億1152万+0.55%90.160.55
01/05725746725743+2.06%25,300311億6318万+1.36%90.890.55
01/04739761727728-2.93%31,200305億3404万-0.68%89.060.54
2015
12/30736750736750+1.49%29,500314億5678万+2.18%91.750.56
12/29723739719739+1.37%34,600309億9541万+0.68%90.40.55
12/28725737725729+0.69%28,000305億7599万-0.68%89.180.54
12/25699724694724+4.78%69,700303億6627万-1.5%88.560.54
12/24719719690691-3.22%41,200289億8218万-6.24%84.530.52
12/227247247127140%36,500299億4685万-3.51%87.340.53
12/21713718696714-0.14%80,100299億4685万-3.64%87.340.53
12/18745747715715-3.77%104,500299億8879万-3.64%87.460.53
12/17750758740743-0.67%87,900311億6318万0%90.890.55
12/16732748728748+2.61%92,600313億7289万+0.67%91.50.56
12/15725729714729+1.39%66,500305億7599万-1.75%89.180.54
12/14725725709719-1.91%90,700301億5656万-3.23%87.950.54
12/11725739725733+1.66%109,700307億4376万-1.21%89.670.55
12/10725725714721-1.9%91,800302億4045万-2.7%88.20.54
12/09737737721735-0.94%111,100308億2764万-0.54%89.910.55
12/08756756736742-2.37%125,400311億2124万+0.54%90.770.55
12/07747760747760+2.15%64,400318億7620万+2.84%92.970.57
12/04738751738744-0.93%50,100312億512万+0.68%91.010.55
12/03743753743751+1.08%56,600314億9872万+1.35%91.870.56
12/02738744738743+1.5%47,100311億6318万0%90.890.55
12/01734738729732-0.54%104,200307億181万-1.74%89.540.55
11/30736745736736+0.14%111,800308億6958万-1.6%90.030.55
11/27751751731735-2.13%64,500308億2764万-2%89.910.55
11/26751754748751+0.54%25,000314億9872万-0.13%91.870.56
11/25754755746747-0.27%50,900313億3095万-0.93%91.380.56
11/247437527437490%44,800314億1483万-0.79%91.620.56
11/20750755731749-1.71%49,000314億1483万-1.19%91.620.56
11/19763774760762-0.13%44,300319億6008万+0.13%93.210.57
11/18758774753763+0.79%28,900320億203万0%93.340.57
11/17745759742757+2.57%41,400317億5037万-1.05%92.60.56
11/16740744733738-0.27%32,000309億5347万-4.03%90.280.55
11/13724746719740+0.14%50,300310億3735万-4.27%90.520.55
11/12740752735739-0.67%56,800309億9541万-5.26%90.40.55
11/11743750735744+0.54%56,200312億512万-5.46%91.010.55
11/10738745726740+0.27%92,100310億3735万-6.8%90.520.55
11/09729742712738+3.94%129,500309億5347万-7.75%90.280.55
11/06693710693710+3.2%75,800297億7908万-11.91%86.850.53
11/05699699685688+0.88%106,700288億5635万-15.38%84.160.51
11/04706712680682-4.48%228,400286億469万-16.63%83.430.51