株価チャート

2015/10/19～2016/03/31

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
03/31700700700700-1.13%10043億1060万+0.86%4.910.56
03/28703708702708-1.39%3,90043億5986万+2.02%4.960.57
03/25721721718718-0.28%1,20044億2144万+3.61%5.030.57
03/24725735720720-1.23%1,50044億3376万+4.35%5.050.57
03/23727729727729-0.14%30044億8918万+6.27%5.110.58
03/22725735725730-0.27%40044億9534万+6.88%5.120.58
03/18745745729732+4.42%2,90045億765万+7.49%5.130.58
03/17707708701701+0.29%40043億1675万+3.09%4.910.56
03/16695699695699+1.16%80043億444万+2.79%4.90.56
03/15689698685691+0.88%1,40042億5517万+1.62%4.840.55
03/14685686681685+0.74%1,00042億1823万+0.59%4.80.55
03/11678680666680+0.15%1,00041億8744万-0.15%4.770.54
03/10679679679679+1.49%80041億8128万-0.44%4.760.54
03/09670680669669-0.15%1,50041億1970万-1.76%4.690.53
03/08670670670670-2.9%1,00041億2586万-1.62%4.70.53
03/03703703690690-1.71%40042億4902万+1.32%4.840.55
03/02690702690702+2.48%20043億2291万+3.39%4.920.56
03/01685685685685-1.44%10042億1823万+0.88%4.80.55
02/29691695691695+3.58%40042億7981万+2.36%4.870.55
02/26675676670671-0.89%2,90041億3201万-1.32%4.70.54
02/25700700677677+1.8%90041億6896万-0.73%4.740.54
02/24669669665665-3.2%2,10040億9507万-2.78%4.660.53
02/23689700687687-0.15%50042億3054万+0.15%4.810.55
02/19688688688688+0.15%40042億3670万-0.15%4.820.55
02/18687687687687-0.43%10042億3054万-0.58%4.810.55
02/176906986856900%3,00042億4902万-0.43%4.840.55
02/16696700682690+6.98%3,30042億4902万-0.72%4.840.55
02/15614689614645+5.05%3,30039億7191万-7.59%4.520.51
02/12601615601614-5.68%1,80037億8101万-12.54%4.30.49
02/10689689651651-6.2%2,10040億885万-8.05%4.560.52
02/09699700674694-1.84%1,10042億7365万-2.53%4.860.55
02/08702707702707+1.73%20043億5370万-0.98%4.950.56
02/05703703695695-1.14%1,50042億7981万-2.93%4.870.55
02/04702703702703+0.57%20043億2907万-2.23%4.930.56
02/026996996996990%20043億444万-3.19%4.90.56
02/01700700699699+1.6%30043億444万-3.59%4.90.56
01/29682688682688+2.08%50042億3670万-5.36%4.820.55
01/27663674663674+1.2%50041億5049万-7.67%4.720.54
01/25671671666666+1.06%80041億122万-9.26%4.670.53
01/22657659631659+0.46%1,40040億5812万-10.83%4.620.53
01/21690690656656-3.39%1,90040億3964万-11.95%4.60.52
01/20715715679679-3%1,40041億8128万-9.59%4.760.54
01/18714714700700-3.45%3,60043億1060万-7.28%4.910.56
01/15717725716725+1.26%1,40044億6455万-4.48%5.080.58
01/14730730716716-0.14%1,10044億912万-5.91%5.020.57
01/13710719708717-1.1%1,70044億1528万-6.15%5.020.57
01/12758758725725-3.33%2,50044億6455万-5.48%5.080.58
01/08750750750750+1.21%20046億1850万-2.47%5.260.6
01/07741741741741-0.54%40045億6307万-3.77%5.190.59
01/06746747745745-0.13%1,00045億8771万-3.25%5.220.59
01/05750750746746-0.53%30045億9386万-3.24%5.230.6
01/047527527507500%50046億1850万-2.85%5.260.6
2015
12/30759759750750-0.66%20046億1850万-2.98%5.260.6
12/29757757755755+0.13%20046億4929万-2.45%5.290.6
12/28751754751754+1.21%30046億4313万-2.71%5.280.6
12/25757757741745-2.99%1,10045億8771万-3.99%5.220.59
12/24771771768768-0.39%50047億2934万-1.16%5.380.61
12/21787787771771-0.39%1,20047億4781万-0.77%5.40.62
12/18779779774774+1.04%30047億6629万-0.39%5.420.62
12/17766766766766+1.19%50047億1702万-1.42%5.370.61
12/15765766757757-1.05%3,20046億6160万-2.45%5.310.6
12/14774774763765-1.03%1,40047億1087万-1.29%5.360.61
12/11774780764773-2.03%1,40047億6013万-0.13%5.420.62
12/10794794789789-1.13%1,80048億5866万+2.2%5.530.63
12/09799802798798-0.87%1,60049億1408万+3.77%5.590.64
12/08807807797805+1.13%2,00049億5719万+5.23%5.640.64
12/07804804789796+0.89%90049億176万+4.46%5.580.64
12/04780789778789+0.64%1,30048億5866万+3.95%5.530.63
12/03778795777784-1.01%1,50048億2787万+3.7%5.490.63
12/02783792783792+0.64%40048億7713万+5.18%5.550.63
12/01777789765787+2.61%1,20048億4634万+4.93%5.520.63
11/30788788767767-0.65%1,80047億2318万+2.68%5.380.61
11/27762772762772+1.58%1,10047億5397万+3.62%5.410.62
11/26755760755760-0.78%1,20046億8008万+2.29%5.330.61
11/25780780763766-1.54%3,80047億1702万+3.23%5.370.61
11/24783783768778+1.97%4,60047億9092万+5.14%5.450.62
11/20760767748763-0.26%5,80046億9855万+3.25%5.350.61
11/19778778751765-2.55%5,90047億1087万+3.66%5.360.61
11/18786799782785+0.38%6,90048億3403万+6.66%5.50.63
11/17778782777782+1.3%3,90048億1555万+6.39%5.480.62
11/167787817727720%3,60047億5397万+5.32%5.410.62
11/13774775757772-0.77%13,30047億5397万+5.61%5.410.62
11/12764809763778+2.37%42,20047億9092万+6.87%5.450.62
11/11761761746760+1.88%4,50046億8008万+4.83%5.330.61
11/10750754740746+1.5%2,70045億9386万+3.32%5.230.6
11/09743743725735+0.96%9,30045億2613万+2.08%5.150.59
11/06740740726728+0.41%3,70044億8302万+1.39%5.10.58
11/05716730716725+1.12%70044億6455万+1.4%5.080.58
11/04726737711717+0.84%8,80044億1528万+0.42%5.020.57
11/027267267077110%5,30043億7833万-0.14%4.980.57
10/30716716710711-1.93%1,20043億7833万0%4.980.57
10/29725725715725+2.11%1,00044億6455万+2.26%5.080.58
10/28711711710710-0.14%1,30043億7218万+0.57%4.980.57
10/27719724710711-3.13%2,40043億7833万+0.99%4.980.57
10/26734734725734+3.23%1,70045億1997万+4.86%5.140.59
10/23742742711711-0.84%2,10043億7833万+2.01%4.980.57
10/22722722717717-0.69%1,50044億1528万+3.02%5.020.57
10/21716746716722+0.56%1,20044億4607万+3.88%5.060.58
10/20764764718718-2.45%90044億2144万+3.61%5.030.57
10/197367367367360%80045億3228万+6.36%5.160.59