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
03/31560564552552-0.9%19,200376億1179万-1.6%13.460.49
03/30570570553557-2.28%18,300379億5248万-0.54%13.590.49
03/29566573565570-2.06%27,300388億3826万+1.79%13.90.51
03/28577582574582+1.22%96,000396億5591万+4.11%14.20.52
03/25571578567575+0.7%33,700391億7895万+3.05%14.030.51
03/24579580569571-1.21%26,800389億640万+2.51%13.930.51
03/23580584574578-0.52%19,800393億8336万+3.96%14.10.51
03/22578584573581+2.29%30,300395億8777万+4.68%14.170.52
03/18560572556568+0.71%29,800387億199万+2.71%13.850.5
03/17568571560564+0.36%17,100384億2944万+2.36%13.760.5
03/16560570560562-0.18%11,900382億9316万+2.18%13.710.5
03/15563565561563+0.36%19,600383億6130万+2.55%13.730.5
03/14559563554561+1.45%16,500382億2502万+2.19%13.680.5
03/11541560541553+1.28%44,600376億7993万+0.73%13.490.49
03/10542555542546-0.91%47,800372億297万-0.55%13.320.48
03/09548552540551+0.36%25,600375億4365万+0.36%13.440.49
03/085555565425490%19,200374億738万-0.18%13.390.49
03/07569569549549-3.51%32,200374億738万-0.36%13.390.49
03/04562570558569+0.71%19,700387億7012万+3.08%13.880.51
03/03551566551565+1.62%33,100384億9757万+2.54%13.780.5
03/02552560550556+1.65%19,300378億8434万+0.91%13.560.49
03/01542554531547+0.92%26,800372億7110万-0.55%13.340.49
02/29559562542542-1.99%28,600369億3042万-1.45%13.220.48
02/26567567551553-1.07%16,200376億7993万+0.55%13.490.49
02/25549564548559+3.71%16,700380億8875万+2.01%13.630.5
02/24541550537539-0.55%20,300367億2600万-1.46%13.150.48
02/23562563542542-2.69%15,500369億3042万-0.91%13.220.48
02/22546559543557+1.46%16,300379億5248万+1.83%13.590.49
02/19562562545549-2.31%20,400374億738万+0.55%13.390.49
02/18559569552562+3.69%16,900382億9316万+3.12%13.710.5
02/17535561535542-0.18%18,200369億3042万-0.55%13.220.48
02/16540568531543-0.18%26,600369億9855万-0.37%13.240.48
02/15523565520544+8.15%31,600370億6669万-0.37%13.270.48
02/12519538502503-5.98%30,600342億7306万-8.04%12.270.45
02/10543545530535-1.11%33,700364億5345万-2.55%13.050.48
02/09544555538541-4.08%21,000368億6228万-1.81%13.20.48
02/08556569548564+0.53%16,600384億2944万+1.99%13.760.5
02/05556571553561+0.54%10,700382億2502万+1.26%13.680.5
02/04551577550558+0.36%12,300380億2061万+0.54%13.610.5
02/03566566548556-2.28%33,500378億8434万-0.18%13.560.49
02/02570570565569-1.39%12,600387億7012万+1.97%13.880.51
02/01570578570577+1.76%24,800393億1522万+3.41%14.070.51
01/29553567548567+3.28%20,700386億3385万+1.43%13.830.5
01/28553558548549-0.72%10,300374億738万-1.79%13.390.49
01/27549555548553+2.41%11,300376億7993万-1.43%13.490.49
01/26548548540540-2.7%22,200367億9414万-4.09%13.170.48
01/25550557540555+3.16%20,500378億1620万-1.77%13.540.49
01/22526538522538+6.11%20,200366億5787万-4.95%13.120.48
01/21524536507507-3.43%33,900345億4561万-10.9%12.370.45
01/20541548525525-1.69%30,700357億7208万-8.38%12.810.47
01/19538545532534-0.37%19,100363億8532万-7.45%13.030.47
01/18530539527536-0.19%11,700365億2159万-7.59%13.070.48
01/15548548534537+0.37%11,600365億8973万-8.05%13.10.48
01/14542544530535-2.73%31,100364億5345万-9.01%13.050.48
01/13546555545550+1.29%18,200374億7551万-6.94%13.420.49
01/12560560543543-3.89%39,700369億9855万-8.74%13.240.48
01/085695735605650%23,800384億9757万-5.68%13.780.5
01/07570575564565-0.53%25,100384億9757万-6.15%13.780.5
01/06581586556568-2.24%40,200387億199万-5.96%13.850.5
01/05581594577581-0.85%17,500395億8777万-4.13%14.170.52
01/04590607586586-2.01%20,500399億2846万-3.46%14.290.52
2015
12/30591602591598+0.84%17,400407億4611万-1.64%14.590.53
12/29587597586593-0.34%17,300404億542万-2.63%14.460.53
12/28584596584595+3.48%25,600405億4169万-2.46%14.510.53
12/25594594571575-1.54%22,600391億7895万-5.89%14.030.51
12/245885955835840%14,500397億9218万-4.73%14.240.52
12/22578587578584+0.52%16,300397億9218万-4.89%14.240.52
12/21583592573581-1.53%38,500395億8777万-5.37%14.170.52
12/18603603586590-1.5%20,100402億101万-4.07%14.390.52
12/17603605597599+1.01%16,400408億1424万-2.6%14.610.53
12/16585600585593+1.37%17,900404億542万-3.58%14.460.53
12/15600603581585-3.31%36,600398億6032万-4.72%14.270.52
12/14600610595605-2.26%23,100412億2307万-1.47%14.760.54
12/11611625611619-0.16%50,900421億7699万+0.98%15.10.55
12/10634640620620+0.65%45,800422億4513万+1.47%15.120.55
12/09617629602616-1.28%38,600419億7258万+0.98%15.030.55
12/08635635624624-1.58%20,500425億1768万+2.63%15.220.55
12/07643643633634+0.16%18,000431億9905万+4.45%15.460.56
12/04640640629633-1.71%32,200431億3091万+4.63%15.440.56
12/036456456386440%24,000438億8042万+6.8%15.710.57
12/02640651625644+1.9%92,700438億8042万+7.33%15.710.57
12/01621640617632+2.27%44,100430億6277万+5.69%15.420.56
11/30618620614618-0.32%11,100421億885万+3.69%15.070.55
11/27615620615620+0.98%11,200422億4513万+4.38%15.120.55
11/26615617611614+0.66%14,300418億3630万+3.72%14.980.55
11/25620620608610-1.13%18,900415億6375万+3.39%14.880.54
11/24619619614617-0.32%16,700420億4071万+4.75%15.050.55
11/20619619608619+0.65%11,300421億7699万+5.45%15.10.55
11/19615622606615+0.16%18,600419億444万+4.95%150.55
11/18618620610614+0.82%14,000418億3630万+5.14%14.980.55
11/17601612601609+2.18%26,300414億9562万+4.64%14.850.54
11/16592615589596+0.17%19,600406億983万+2.58%14.540.53
11/13601601591595-2.14%21,600405億4169万+2.59%14.510.53
11/12589609582608+3.23%33,600414億2748万+5.01%14.830.54
11/11579590579589+1.73%13,500401億3287万+1.9%14.370.52
11/10571582571579-0.34%24,100394億5150万+0.35%14.120.51
11/09573582558581+1.93%50,400395億8777万+0.87%14.170.52
11/06572575566570-2.06%37,700388億3826万-0.87%13.90.51
11/05581588574582+0.17%27,600396億5591万+1.39%14.20.52
11/04579590579581+0.52%15,900395億8777万+1.57%14.170.52