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
201910/1, 株式分割 1→2
2016
03/31558574541543-3.64%28,400269億6798万-3.47%14.020.45
03/30572576563563-1.66%23,200279億8704万+0.54%14.550.47
03/29574578561573-1.04%28,000284億5929万+2.6%14.80.47
03/28583583564579+0.52%51,000287億5756万+4.23%14.950.48
03/25573585567576+0.96%28,000286億843万+4.07%14.870.48
03/24581584570570-2.73%39,200283億3502万+3.45%14.730.47
03/23594599583586-1.01%26,200291億3039万+6.74%15.140.48
03/22586599580592+3.32%61,200294億2865万+8.42%15.30.49
03/18578584554573-1.63%76,400284億8415万+5.33%14.810.47
03/17585599576583-0.17%42,400289億5640万+7.87%15.050.48
03/16581604581584-0.26%23,800290億611万+8.46%15.080.48
03/15587613580585-0.43%46,400290億8068万+9.14%15.120.48
03/14578605570588+2.53%60,200292億495万+9.81%15.180.49
03/11565585558573+0.97%74,600284億8415万+7.1%14.810.47
03/10560574559568+3.09%32,800282億1074万+6.07%14.670.47
03/09541585540551+0.82%32,400273億6566万+2.9%14.230.46
03/08544570535546+0.09%44,200271億4196万+1.68%14.110.45
03/07554577543546-1.18%50,000271億1711万+1.21%14.10.45
03/04554559540552-0.27%38,600274億4023万+2.03%14.270.46
03/03548562545554+0.91%29,800275億1479万+1.93%14.30.46
03/02542559542549+3.59%27,800272億6624万+0.64%14.180.45
03/015285405195300%33,200263億2174万-3.2%13.680.44
02/29541544529530-0.56%50,000263億2174万-3.73%13.680.44
02/26525538525533+2.5%36,600264億7087万-3.53%13.760.44
02/25506527506520+3.38%37,400258億2463万-6.23%13.430.43
02/24506511501503-1.18%46,600249億7955万-9.78%12.990.42
02/23514523503509-1.26%34,200252億7782万-9.36%13.140.42
02/22527527507515-0.19%34,800256億94万-8.85%13.310.43
02/19523529511516-3.01%28,600256億5065万-9.31%13.340.43
02/18522544516532+4.72%57,600264億4602万-7.16%13.750.44
02/17528543503508-3.88%60,200252億5296万-11.96%13.130.42
02/16523543523529+0.96%66,600262億7203万-9.04%13.660.44
02/15510528510524+6.73%29,600260億2348万-10.51%13.530.43
02/12510523490491-6.39%70,200243億8303万-16.72%12.680.41
02/10532541520524-1.41%44,800260億4833万-11.93%13.540.43
02/09550555530532-6.67%42,800264億2116万-11.42%13.740.44
02/08563574555570-0.96%35,400283億1016万-5.87%14.720.47
02/05556582556575+1.95%44,200285億8357万-5.43%14.860.48
02/04570573563564-2.67%20,600280億3675万-7.69%14.580.47
02/03589595571580-2.19%46,800288億727万-5.77%14.980.48
02/02593597587593-1.41%50,800294億5351万-3.97%15.310.49
02/01591608591601-1.31%61,400298億7605万-2.75%15.530.5
01/29598613597609+1.84%64,400302億7373万-1.77%15.740.5
01/28602608596598-0.25%50,400297億2691万-3.7%15.450.49
01/27596602596600+1.87%32,200298億148万-3.77%15.490.5
01/26589597586589-2.24%30,600292億5466万-5.84%15.210.49
01/25613613600602+0.33%48,800299億2576万-4.14%15.560.5
01/22590601590600+3.54%71,200298億2633万-4.61%15.510.5
01/21592599580580-2.11%77,400288億727万-8.16%14.980.48
01/20604604592592-1.91%48,400294億2865万-6.62%15.30.49
01/19608613602604-0.74%56,600300億32万-5.11%15.60.5
01/18610612604608-1.7%62,200302億2402万-4.55%15.710.5
01/15625632617619-0.08%187,800307億4598万-3.21%15.980.51
01/14613635613619-0.24%144,400307億7084万-3.28%160.51
01/13616623616621+0.98%27,400308億4540万-3.2%16.040.51
01/12617627611615-1.36%65,600305億4714万-4.28%15.880.51
01/08629633622623-1.74%68,800309億6968万-3.26%16.10.52
01/07637640628634-0.94%43,400315億1649万-1.71%16.380.52
01/06651651638640-0.54%36,200318億1476万-0.78%16.540.53
01/05642649636644+0.23%28,600319億8874万-0.23%16.630.53
01/04651653641642-2.28%56,200319億1418万-0.47%16.590.53
2015
12/30648660648657+0.61%18,800326億5984万+1.7%17.10.55
12/29647657646653+0.93%14,200324億6099万+1.08%170.54
12/28633650633647+2.54%13,600321億6273万0%16.840.54
12/256456456256310%39,400313億6736万-2.77%16.430.53
12/24645654630631-2.09%49,000313億6736万-3.07%16.430.53
12/226446606416450%75,400320億3845万-1.3%16.780.54
12/21640647635645-0.08%86,800320億3845万-1.3%16.780.54
12/18648651644645-0.69%65,000320億6331万-1.38%16.790.54
12/17657657648650+0.15%42,200322億8701万-0.84%16.910.54
12/16652655646649+0.31%43,600322億3730万-1.14%16.880.54
12/15644653641647+0.47%65,200321億3788万-1.45%16.830.54
12/14634645634644-0.77%60,000319億8874万-2.05%16.750.54
12/11635650635649+2.29%96,600322億3730万-1.29%16.880.54
12/10636639632634-1.48%47,600315億1649万-3.35%16.510.53
12/09643646640644-0.62%57,400319億8874万-1.91%16.750.54
12/08648655646648-0.15%67,600321億8759万-1.15%16.860.54
12/07647657646649+0.46%67,600322億3730万-1.14%16.880.54
12/04648650642646-1.45%69,000320億8817万-1.75%16.810.54
12/03652659651655+0.46%56,200325億6042万-0.46%17.050.55
12/02648653645652+0.62%63,200324億1128万-1.21%16.970.54
12/01636654634648+1.97%87,000322億1244万-1.82%16.870.54
11/30645645634636-1.24%51,000315億9106万-3.86%16.540.53
11/276446486426440%31,000319億8874万-2.79%16.750.54
11/26651659643644-1.68%48,200319億8874万-2.94%16.750.54
11/25675676648655-2.82%66,200325億3556万-1.28%17.040.55
11/24677679667674-0.96%57,800334億8006万+1.58%17.530.56
11/206776836736800%31,600338億318万+2.72%17.70.57
11/19673696673680+0.15%59,400338億318万+2.87%17.70.57
11/18679679672679+0.07%34,200337億5347万+2.88%17.680.57
11/17655680655679+2.96%88,800337億2861万+2.96%17.660.57
11/16655662652659-0.9%42,600327億5926万+0.15%17.160.55
11/13670672659665-1.55%70,400330億5752万+1.06%17.310.55
11/12656676635676+1.73%88,400335億7948万+2.5%17.590.56
11/11650667650664+0.84%40,400330億781万+0.76%17.290.55
11/10647660646659+0.3%55,000327億3440万+0.08%17.140.55
11/09646659643657+1.63%69,000326億3498万-0.08%17.090.55
11/06643649642646+0.54%30,800321億1302万-1.52%16.820.54
11/05635646635643+1.34%66,600319億3903万-1.91%16.730.54
11/04617634617634+3.85%99,000315億1649万-3.21%16.510.53