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
03/31604611602603+0.17%72,700498億2189万-0.5%15.670.69
03/30607613600602-1.31%46,800497億3927万-0.33%15.640.69
03/29611615601610-1.45%69,900504億25万+1.16%15.850.7
03/28613619609619+0.81%70,100511億4386万+2.82%16.080.71
03/25622624611614-1.13%67,600507億3075万+2.33%15.950.71
03/24615626613621+0.16%81,700513億911万+3.67%16.140.71
03/23618626614620-0.32%57,700512億2649万+3.68%16.110.71
03/22627638611622-0.48%180,600513億9173万+4.36%16.160.71
03/18620629618625+0.32%84,900516億3961万+5.4%16.240.72
03/17631639620623-0.95%146,300514億7436万+5.59%16.190.72
03/16620630617629+0.48%98,200519億7010万+6.97%16.340.72
03/15617630616626+1.13%161,200517億2223万+6.64%16.270.72
03/14609620605619+3.34%88,400511億4386万+5.45%16.080.71
03/11590608590599-0.17%113,200494億9140万+2.04%15.560.69
03/10594602594600+1.87%41,600495億7402万+2.04%15.590.69
03/09583593579589-1.17%55,400486億6516万-0.17%15.30.68
03/08599607585596-1.81%160,200492億4353万+0.51%15.490.68
03/07616619605607-1.46%55,400501億5238万+1.85%15.770.7
03/04598618598616+1.32%135,900508億9599万+3.01%16.010.71
03/03602608595608+0.5%72,800502億3501万+1.33%15.80.7
03/02600618597605+1.68%207,600499億8714万+0.67%15.720.7
03/01569597567595+5.68%215,800491億6090万-1%15.460.68
02/29567577561563+0.54%144,500465億1696万-6.63%14.630.65
02/26571575559560-2.1%134,300462億6909万-7.44%14.550.64
02/25562573562572+1.78%54,900472億6057万-5.61%14.860.66
02/24564575555562-1.58%178,400464億3433万-7.57%14.60.65
02/23590590567571-1.72%137,000471億7794万-6.39%14.840.66
02/22574590572581+0.69%63,200480億418万-4.91%15.10.67
02/19594594572577-3.83%127,500476億7368万-5.87%14.990.66
02/18590605589600+3.99%122,300495億7402万-2.44%15.590.69
02/17575589567577+1.05%154,700476億7368万-6.33%14.990.66
02/16558584557571+0.88%134,100471億7794万-7.46%14.840.66
02/15572572550566+4.81%133,700467億6483万-8.71%14.710.65
02/12543557524540-5.43%276,500446億1662万-13.32%14.030.62
02/10603604558571-5.31%188,900471億7794万-8.93%14.840.66
02/09607618599603-5.49%240,900498億2189万-4.44%15.670.69
02/08604642603638+3.91%147,100527億1371万+0.79%16.580.73
02/05614626607614-2.07%160,000507億3075万-3.15%15.950.71
02/04633638623627-1.57%160,700518億485万-1.42%16.290.72
02/03645658626637-4.21%226,300526億3109万0%16.550.73
02/02662675657665-2.49%274,700549億4454万+4.4%17.280.76
02/01663689663682+3.18%265,700563億4914万+7.06%17.720.78
01/29659670641661+0.46%429,900546億1405万+3.93%17.170.76
01/28644713630658+4.44%812,600543億6618万+3.3%17.10.76
01/27626636623630+2.77%133,000520億5272万-1.25%16.370.72
01/26615633612613-2.39%115,000506億4812万-4.22%15.930.7
01/25627637620628+0.48%165,500518億8748万-2.33%16.320.72
01/22604625594625+7.02%120,300516億3961万-2.95%16.240.72
01/21607619584584-3.95%138,900482億5205万-9.46%15.170.67
01/20619637606608-0.82%225,800502億3501万-6.17%15.80.7
01/19607617604613+0.82%88,700506億4812万-5.84%15.930.7
01/18603615603608-2.56%64,800502億3501万-7.03%15.80.7
01/15642643620624-1.42%123,900515億5698万-5.17%16.210.72
01/14624640612633-0.16%274,000523億59万-4.24%16.450.73
01/13614636614634+4.97%237,800523億8322万-4.52%16.470.73
01/12626634599604-5.92%242,700499億451万-9.45%15.690.69
01/08630656630642+1.26%257,200530億4420万-4.32%16.680.74
01/07646651629634-1.71%235,500523億8322万-5.93%16.470.73
01/06659663640645-2.12%131,800532億9207万-4.44%16.760.74
01/05648666648659+1.23%150,700544億4880万-2.23%17.120.76
01/04660665648651-2.84%97,900537億8781万-3.27%16.910.75
2015
12/30669677664670+1.52%79,500553億5766万-0.3%17.40.77
12/29653661643660+1.07%58,700545億3142万-1.64%17.140.76
12/28651655638653+1.24%125,000539億5306万-2.68%16.960.75
12/25650655643645-1.07%101,100532億9207万-3.73%16.750.74
12/24675678651652-2.83%128,800538億7044万-2.69%16.930.75
12/22672677668671-1.03%118,800554億4028万+0.3%17.430.77
12/21678681669678-1.17%110,900560億1864万+1.5%17.610.78
12/18688698682686-0.58%189,100566億7963万+3%17.820.79
12/17688698684690+1.62%117,500570億1012万+3.92%17.920.79
12/16666681662679+3.19%217,400561億127万+2.41%17.630.78
12/15658668657658+1.23%207,900543億6618万-0.45%17.090.76
12/14655658645650-2.11%274,500537億519万-1.66%16.880.75
12/11665680663664-1.78%270,900548億6192万+0.45%17.250.76
12/10678689674676-1.74%203,400558億5340万+2.42%17.560.78
12/09698702687688-1.71%186,000568億4488万+4.56%17.870.79
12/08701712696700-0.14%234,700578億3636万+6.71%18.180.8
12/07717718688701-0.28%235,600579億1898万+7.35%18.210.81
12/04698707698703-1.13%107,600580億8423万+8.15%18.260.81
12/03699713696711+0.57%189,400587億4522万+9.89%18.470.82
12/02725725691707-0.42%377,500584億1472万+9.78%18.360.81
12/01681727681710+5.81%1,049,700586億6259万+10.76%18.440.82
11/30623678622671+7.7%922,600554億4028万+5.34%17.430.77
11/27630630623623-1.11%108,800514億7436万-1.89%16.180.72
11/26641643629630-0.63%111,200520億5272万-0.63%16.360.72
11/25642647634634-1.25%97,800523億8322万+0.32%16.470.73
11/24646649641642-0.62%141,100530億4420万+1.9%16.670.74
11/20644648640646+0.62%219,100533億7470万+2.87%16.780.74
11/19643643639642+0.78%137,200530億4420万+2.72%16.670.74
11/18639643635637-0.31%91,200526億3109万+2.41%16.540.73
11/17637641636639+1.27%133,100527億9633万+3.06%16.60.73
11/16620635618631-0.16%93,300521億3535万+2.1%16.390.72
11/13642643628632-2.47%111,900522億1797万+2.43%16.410.73
11/12644649644648+0.62%87,100535億3994万+5.37%16.830.74
11/11648649640644-0.46%102,800532億945万+5.23%16.730.74
11/10644652642647-0.31%128,200534億5732万+6.41%16.80.74
11/09648650645649+0.31%158,900536億2257万+7.27%16.860.75
11/06634650634647+2.05%189,800534億5732万+7.83%16.80.74
11/05644645633634-0.94%115,000523億8322万+6.38%16.470.73
11/04630648630640+1.75%172,200528億7896万+8.11%16.620.74