株価チャート

2015/10/28~2016/03/31

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
03/316406406406400%2,00046億800万-1.69%13.871.02
03/29649649640640-1.39%3,00046億800万-1.69%13.871.02
03/286506506496490%4,00046億7280万-0.31%14.071.03
03/25650650649649-0.15%2,00046億7280万-0.15%14.071.03
03/246506506506500%1,00046億8000万+0.15%14.091.03
03/226506536506500%4,00046億8000万+0.31%14.091.03
03/18660660650650+0.46%11,00046億8000万+0.46%14.091.03
03/17650650647647-0.15%5,00046億5840万0%14.031.03
03/16649650647648-0.61%6,00046億6560万0%14.051.03
03/15652656649652-1.66%12,00046億9440万+0.31%14.131.04
03/14672672663663+0.15%6,00047億7360万+1.84%14.371.05
03/11662662662662+0.91%2,00047億6640万+1.53%14.351.05
03/10661661656656-0.3%3,00047億2320万+0.46%14.221.04
03/09655658655658+0.61%3,00047億3760万+0.46%14.261.05
03/08653654650654+0.46%9,00047億880万-0.3%14.181.04
03/07660660651651-0.91%3,00046億8720万-1.06%14.111.04
03/04647657647657+0.77%2,00047億3040万-0.3%14.241.04
03/03667667652652+0.46%6,00046億9440万-1.21%14.131.04
03/026486496486490%7,00046億7280万-1.82%14.071.03
03/01649649649649-0.31%2,00046億7280万-1.96%14.071.03
02/26660660651651-0.46%3,00046億8720万-1.81%14.111.04
02/256546546546540%1,00047億880万-1.51%14.181.04
02/24645654645654+0.62%4,00047億880万-1.65%14.181.04
02/23645650645650+1.4%7,00046億8000万-2.55%14.091.03
02/22641641641641+0.16%1,00046億1520万-4.19%13.91.02
02/19630640630640+1.43%9,00046億800万-4.76%13.871.02
02/18640650631631-0.16%11,00045億4320万-6.52%13.681
02/17631632631632+0.32%4,00045億5040万-6.78%13.71.01
02/16645645630630+0.8%3,00045億3600万-7.49%13.661
02/15650650606625+0.64%18,00045億-8.76%13.550.99
02/12622634620621-5.48%18,00044億7120万-9.87%13.460.99
02/10670670655657-2.23%16,00047億3040万-5.19%14.241.04
02/09680680670672-2.61%10,00048億3840万-3.45%14.571.07
02/08690690690690+1.47%1,00049億6800万-1%14.961.1
02/05680680680680-0.73%3,00048億9600万-2.72%14.741.08
02/04690690685685-0.72%2,00049億3200万-2.28%14.851.09
02/03690697670690-1.15%16,00049億6800万-1.71%14.961.1
02/02706706698698-0.14%6,00050億2560万-0.71%15.131.11
02/01696702693699+1.3%12,00050億3280万-0.85%15.151.11
01/29690690688690+1.47%9,00049億6800万-2.27%14.961.1
01/28680680680680-0.73%1,00048億9600万-3.95%14.741.08
01/27695695685685+1.33%2,00049億3200万-3.66%14.851.09
01/26675676675676-0.88%3,00048億6720万-5.32%14.661.08
01/25677700677682+1.94%13,00049億1040万-4.88%14.791.08
01/22663670663669+1.67%16,00048億1680万-7.08%14.51.06
01/21685688658658-3.94%23,00047億3760万-9.12%14.261.05
01/20707722685685-3.11%21,00049億3200万-5.91%14.851.09
01/18700707700707-0.28%12,00050億9040万-3.55%15.331.12
01/15707716706709+0.42%5,00051億480万-3.54%15.371.13
01/14707710701706-0.7%21,00050億8320万-4.21%15.311.12
01/13711715711711-0.42%7,00051億1920万-3.79%15.411.13
01/12723723713714+0.14%17,00051億4080万-3.64%15.481.14
01/08707713707713-0.56%16,00051億3360万-4.17%15.461.13
01/07721721717717-1.65%7,00051億6240万-3.89%15.541.14
01/06729740723729+1.11%33,00052億4880万-2.41%15.81.16
01/05719724719721-0.41%5,00051億9120万-3.61%15.631.15
01/04745745719724+0.84%7,00052億1280万-3.47%15.71.15
2015
12/30711726711718-0.69%30,00051億6960万-4.27%15.571.14
12/29735735723723-0.28%6,00052億560万-3.73%15.671.15
12/28715725715725+1.54%5,00052億2000万-3.59%15.721.15
12/25728728714714-1.92%20,00051億4080万-5.05%15.481.14
12/24737737728728-1.22%24,00052億4160万-3.32%15.781.16
12/22734738734737+0.27%13,00053億640万-2.12%15.981.17
12/21748748733735-0.54%12,00052億9200万-2.39%15.931.17
12/18748751737739-1.73%35,00053億2080万-1.86%16.021.18
12/17753760748752-0.13%19,00054億1440万0%16.31.2
12/167577577507530%16,00054億2160万+0.13%16.321.2
12/15765765753753-1.57%15,00054億2160万+0.27%16.321.2
12/14759769745765+1.06%35,00055億800万+2.14%16.581.22
12/11760771753757-0.79%23,00054億5040万+1.2%16.411.2
12/10788794760763-4.63%62,00054億9360万+2.14%16.541.21
12/09779800769800+4.58%140,00057億6000万+7.38%17.341.27
12/08756766748765+1.19%25,00055億800万+3.1%16.581.22
12/07768768755756-1.56%7,00054億4320万+2.02%16.391.2
12/04752768752768+0.39%12,00055億2960万+3.78%16.651.22
12/03789789764765-2.8%32,00055億800万+3.66%16.581.22
12/02771790769787+3.69%87,00056億6640万+6.93%17.061.25
12/01751764748759+1.07%25,00054億6480万+3.41%16.451.21
11/307517517477510%13,00054億720万+2.46%16.281.19
11/27751753748751+0.13%14,00054億720万+2.6%16.281.19
11/26745751744750+0.81%24,00054億+2.6%16.261.19
11/25738745738744+1.09%13,00053億5680万+1.92%16.131.18
11/24741741736736-0.81%17,00052億9920万+0.96%15.961.17
11/20735743733742+1.5%14,00053億4240万+1.92%16.091.18
11/19733733731731-0.27%10,00052億6320万+0.55%15.851.16
11/18736736733733-0.27%5,00052億7760万+0.83%15.891.17
11/17737737734735-0.27%10,00052億9200万+1.1%15.931.17
11/16743755733737+0.82%25,00053億640万+1.38%15.981.17
11/13730731730731+0.41%4,00052億6320万+0.55%15.851.16
11/127287307277280%11,00052億4160万+0.28%15.781.16
11/117307307277280%16,00052億4160万+0.28%15.781.16
11/10724728724728+0.28%8,00052億4160万+0.28%15.781.16
11/09729730722726-0.55%12,00052億2720万0%15.741.15
11/06730730726730+0.69%10,00052億5600万+0.69%15.831.16
11/057267267257250%3,00052億2000万0%15.721.15
11/04734739723725+0.28%27,00052億2000万0%15.721.15
11/02728728722723-0.55%10,00052億560万-0.28%15.671.15
10/30727735726727-0.27%16,00052億3440万+0.14%15.761.16
10/29729729727729+0.28%8,00052億4880万+0.41%15.81.16
10/287277277257270%9,00052億3440万+0.14%15.761.16