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
03/31153156147148+1.37%811,90030億3006万+2.07%-1.78
03/30146154144146+0.69%843,10029億8912万+1.39%-1.76
03/29148149142145-1.36%556,50029億6864万+0.69%-1.75
03/28150169147147+0.68%4,158,50030億959万+2.8%-1.77
03/251461501461460%88,20029億8912万+2.1%-1.76
03/241471491451460%81,00029億8912万+2.82%-1.76
03/231481531451460%186,00029億8912万+3.55%-1.76
03/221471501451460%109,30029億8912万+3.55%-1.76
03/18149150143146-2.01%217,70029億8912万+4.29%-1.76
03/17151153149149-2.61%209,20030億5054万+7.19%-1.8
03/16155155151153-1.29%217,20031億3243万+10.87%-1.84
03/15154156151155+0.65%260,60031億7338万+12.32%-1.87
03/14154158151154+1.99%506,90031億5290万+11.59%-1.86
03/11154156148151-4.43%946,80030億9148万+10.22%-1.82
03/10167168155158-8.14%2,793,70032億3480万+14.49%-1.9
03/09138188136172+22.86%13,933,60035億2143万+24.64%-2.07
03/08146147136140-4.76%329,60028億6628万+1.45%-1.69
03/07149150143147+0.68%278,00030億959万+5%-1.77
03/04138151137146+7.35%903,80029億8912万+4.29%-1.76
03/031331411331360%316,50027億8438万-3.55%-1.64
03/02134139134136+2.26%306,90027億8438万-4.23%-1.64
03/011301331271330%465,90027億2296万-6.34%-1.6
02/29128140128133+3.91%297,50027億2296万-7.64%-1.6
02/261281311281280%48,10026億2060万-11.11%-1.54
02/25124133124128+2.4%265,00026億2060万-11.72%-1.54
02/24127128123125-1.57%70,30025億5918万-14.97%-1.51
02/23134134126127-3.05%132,60026億12万-14.77%-1.53
02/221311331291310%119,50026億8202万-12.67%-1.58
02/19132133131131-1.5%82,40026億8202万-13.82%-1.58
02/18132136131133+1.53%221,60027億2296万-13.07%-1.6
02/17131134127131-0.76%210,80026億8202万-15.48%-1.58
02/16127149127132+8.2%1,641,10027億249万-15.92%-1.59
02/15129129115122+7.02%376,40024億9775万-23.27%-1.47
02/12117122109114-13.64%447,90023億3397万-29.63%-1.37
02/10144146130132-8.33%360,00027億249万-20%-1.59
02/09147150141144-6.49%402,20029億4817万-14.29%-1.74
02/08151155149154+0.65%251,70031億5290万-9.41%-1.86
02/05158162149153-6.13%327,90031億3243万-10.53%-1.84
02/04165171161163-1.21%354,80033億3717万-5.23%-1.96
02/03160166159165-5.71%637,10033億7811万-5.17%-1.99
02/02174182173175-0.57%1,191,70035億8285万+0.57%-2.11
02/01163200160176+10.69%4,087,00036億332万+1.15%-2.12
01/29152159150159+1.92%344,80032億5527万-9.14%-1.92
01/28156162156156-2.5%177,90031億9385万-11.86%-1.88
01/27162162156160+3.23%181,10032億7575万-10.61%-1.93
01/26157161155155-4.32%195,40031億7338万-14.36%-1.87
01/25158167155162+4.52%302,80033億1669万-11.48%-1.95
01/22155159148155+4.73%355,40031億7338万-16.22%-1.87
01/21162166145148-10.3%492,80030億3006万-21.28%-1.78
01/20172172163165-4.62%216,30033億7811万-14.06%-1.99
01/19174174165173+3.59%289,10035億4190万-11.28%-2.08
01/18160170152167-4.02%379,20034億1906万-15.66%-2.01
01/15172193170174+4.19%1,742,70035億6237万-13.86%-2.1
01/14173173162167-5.11%339,90034億1906万-18.54%-2.01
01/13175179173176+2.33%287,10036億332万-14.98%-2.12
01/12184189171172-8.51%368,40035億2143万-18.48%-2.07
01/08188192184188-2.08%249,20038億4900万-11.32%-2.27
01/07199199192192-4.48%396,40039億3090万-9.86%-2.31
01/06203205195201+3.08%858,60041億1516万-5.63%-2.42
01/05191201188195+2.09%926,70039億9232万-8.02%-2.35
01/04188196187191+0.53%559,20039億1042万-9.91%-2.3
2015
12/30187191185190+1.6%233,10038億8995万-9.95%-2.29
12/29185189182187-1.06%358,50038億2853万-11.37%-2.25
12/28193202182189+7.39%954,00038億6948万-10%-2.28
12/25183183175176-6.38%534,30036億332万-15.79%-2.12
12/24193195183188-2.08%643,30038億4900万-10.05%-2.27
12/22203212188192-4.48%1,052,00039億3090万-8.13%-2.31
12/21206209197201-0.99%732,60041億1516万-3.37%-2.42
12/18213242203203-1.93%4,379,30041億5610万-1.93%-2.45
12/17214214205207-3.72%719,00042億3800万+0.49%-2.49
12/16218235211215+2.38%2,380,30044億178万+4.88%-2.59
12/15233236210210-9.09%951,10042億9942万+3.45%-2.53
12/14232243227231-3.75%997,30047億2936万+14.36%-2.78
12/11245256237240-3.23%1,109,10049億1362万+20%-2.89
12/10251281247248-4.98%6,368,80050億7741万+25.89%-2.99
12/09249261240261+5.24%2,264,30053億4356万+34.54%-3.15
12/082412622362480%3,313,50050億7741万+30.53%-2.99
12/07233267219248+6.9%10,508,20050億7741万+32.62%-2.99
12/04263271228232-14.39%7,271,30047億4983万+26.09%-2.8
12/03218283215271+30.92%27,147,00055億4830万+48.9%-3.27
12/02197211195207+2.99%1,082,70042億3800万+16.29%-2.49
12/01200217195201+5.24%3,436,40041億1516万+13.56%-2.42
11/30179198178191+4.95%1,546,80039億1042万+7.91%-2.3
11/27189192179182-5.21%1,361,30037億2616万+2.82%-2.19
11/26171220171192+10.98%5,311,90039億3090万+8.47%-2.31
11/251701731701730%76,60035億4190万-2.26%-2.08
11/241701741691730%85,50035億4190万-2.81%-2.08
11/20170173167173+1.76%182,20035億4190万-3.35%-2.08
11/19174175169170-2.3%123,40034億8048万-5.56%-2.05
11/18174174170174+1.75%87,20035億6237万-3.87%-2.1
11/17173174170171+0.59%70,20035億95万-6.04%-2.06
11/16170175168170-2.3%103,60034億8048万-7.1%-2.05
11/13176178174174-3.33%122,90035億6237万-5.43%-2.1
11/12184184179180-0.55%89,60036億8521万-3.23%-2.17
11/11184184178181-1.63%199,50037億569万-3.21%-2.18
11/10177184176184+1.66%114,60037億6711万-2.13%-2.22
11/09173187171181+5.85%413,80037億569万-3.72%-2.18
11/06167187166171+2.4%748,00035億95万-10%-2.06
11/05169169166167-1.18%215,70034億1906万-12.57%-2.01
11/04173173167169-3.43%505,10034億6001万-11.98%-2.04