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
03/311,5581,5791,5441,560+0.32%206,400110億8317万+2.5%-14.19
03/301,5721,6201,5201,5550%516,700110億4765万+2.24%-14.14
03/291,4501,5551,4291,555+6.87%452,800110億4765万+2.24%-14.14
03/281,4331,4561,4121,455+0.34%249,900103億3719万-4.46%-13.23
03/251,4211,4601,4161,450+0.62%191,100103億167万-5.04%-13.19
03/241,4171,4721,4131,441+0.49%292,800102億3772万-6.12%-13.11
03/231,4791,4801,4001,434-0.28%284,200101億8799万-7.06%-13.04
03/221,4501,4631,4131,438-0.07%225,900102億1569万-7.52%-13.08
03/181,4451,4491,3901,439-2.11%391,200102億2279万-7.82%-13.09
03/171,4601,5361,4581,470-0.88%418,000104億4302万-5.53%-13.37
03/161,5171,5271,4631,483-3.07%304,900105億3538万-4.63%-13.49
03/151,5301,5651,5081,530-1.35%432,000108億6927万-1.29%-13.92
03/141,5811,6001,5301,5510%313,900110億1845万-0.19%-14.11
03/111,5701,6071,5401,551-2.39%375,800110億1845万-0.13%-14.11
03/101,6391,6701,5801,589-1.3%517,700112億8841万+2.38%-14.45
03/091,5501,6481,5331,610+1.32%899,400114億3760万+3.27%-14.64
03/081,6561,7401,5211,589-2.03%1,802,500112億8841万+0.95%-14.45
03/071,5651,7101,5521,622+4.78%1,840,800115億2285万+2.33%-14.75
03/041,6001,6061,5341,548-2.64%479,900109億9714万-2.89%-14.08
03/031,5801,6451,5651,590+0.13%550,900112億9551万-1.55%-14.46
03/021,5401,6391,5101,588+2.39%1,319,400112億8131万-2.82%-14.44
03/011,4701,6131,4401,551+6.89%2,217,800110億1845万-6.4%-14.11
02/291,5271,5631,4501,451-3.27%1,277,000103億804万-14.14%-13.2
02/261,4841,6501,3911,500+0.2%2,767,100106億5615万-12.59%-13.64
02/251,5371,5701,4661,497-3.17%682,200106億3483万-13.87%-13.62
02/241,5401,6431,5041,546+0.39%640,500109億8293万-12.66%-14.06
02/231,6311,6341,5201,540-4.11%444,800109億4031万-15.38%-14.01
02/221,5151,6451,5001,606+3.28%770,400114億918万-13.52%-14.61
02/191,6001,6231,5071,555-5.41%973,200110億4687万-17.77%-14.14
02/181,7261,7301,6181,644-0.12%1,277,300116億7914万-15.91%-14.95
02/171,7351,7931,5701,646-5.46%2,793,200116億9334万-18.03%-14.97
02/161,5601,9441,5571,741+8.81%6,732,600123億6823万-16.3%-15.83
02/151,4501,6001,4071,600+23.08%2,531,400113億6656万-25.13%-14.55
02/121,3271,3801,2811,300-9.78%1,091,10092億3533万-40.34%-11.82
02/101,4921,5001,3031,441+5.03%2,358,600102億3700万-35.61%-13.11
02/091,4941,5241,3531,372-14.99%1,627,80097億4682万-40.22%-12.48
02/081,4831,6851,4631,614+5.49%3,070,600114億6601万-31.84%-14.68
02/051,5201,8201,4161,530-0.52%3,115,900108億6927万-36.75%-13.92
02/041,7401,8001,4751,538-12.86%1,883,400109億2610万-38.03%-13.99
02/031,8881,9231,7431,765-10.77%1,433,800125億3873万-30.51%-16.05
02/022,0902,2601,9631,978+5.78%3,008,100140億5190万-22.98%-17.99
02/011,8741,9301,7821,870+1.96%1,600,100132億8466万-27.8%-17.01
01/292,1002,1361,7131,834-11.4%2,529,700130億2891万-29.43%-16.68
01/282,1032,2252,0292,0700%1,845,200147億548万-20.35%-18.83
01/272,2602,3182,0542,070-4.56%1,874,000147億548万-20.42%-18.83
01/262,2622,3382,1222,169-8.17%2,486,400154億879万-17.02%-19.73
01/252,1162,5242,0912,362+11.94%3,141,300167億7988万-9.95%-21.48
01/222,2352,3002,0602,110+2.93%2,909,400149億8965万-20.23%-19.19
01/212,3242,5701,9092,050-10.87%4,506,000144億1252万-23.02%-18.45
01/202,7002,7362,3002,300-17.86%1,931,200161億7015万-14.18%-20.7
01/192,3872,9502,0712,800+13.77%4,621,100196億8540万+4.4%-25.2
01/182,1482,6382,0152,461+0.45%2,268,600173億206万-7.59%-22.15
01/153,0803,0852,4502,450-22.22%1,816,900172億2472万-8%-22.05
01/143,0753,2402,8733,150+5.63%2,379,000221億4607万+18.02%-28.35
01/133,5003,5002,8402,982-13.57%2,683,200209億6495万+13.34%-26.84
01/123,2403,6352,9203,450+9.52%4,060,800242億5522万+31.68%-31.05
01/082,6513,1502,6013,150+18.87%2,341,400221億4607万+21.48%-28.35
01/072,6302,8732,5812,650-4.68%1,179,600186億3082万+3.23%-23.85
01/062,7802,9942,6502,780-3.47%1,482,100195億4479万+9.06%-25.02
01/053,0903,1102,7062,880-9.72%1,989,600202億4784万+14.1%-25.92
01/042,9603,1902,9213,190+10.88%1,974,600224億2729万+28.37%-28.71
2015
12/303,0553,0852,8122,877-7.64%2,190,600204億3849万+18.59%-26.17
12/293,1003,1852,8373,115+4.53%2,858,700221億2927万+30.83%-28.33
12/282,7192,9802,6582,980+20.16%3,252,400211億7021万+28.61%-27.1
12/252,4902,5802,3182,480-1.2%1,993,600176億1816万+10.37%-22.56
12/242,0502,5412,0472,510+19.52%3,037,200178億3129万+13.88%-22.83
12/221,8122,1721,7932,100+14.75%2,477,300149億1861万-3%-19.1
12/212,1502,1891,6711,830-14.21%2,336,100117億193万-14.69%-14.98
12/182,3502,3872,1052,133-10.98%1,417,200136億3946万+0.38%-17.46
12/172,3972,5502,0532,3960%3,416,200153億2122万+15.19%-19.61
12/163,0803,1452,3962,396-17.27%2,945,600153億2122万+17.97%-19.61
12/152,6153,0102,5602,896+13.13%3,633,900185億1847万+45.82%-23.71
12/142,5322,6102,4562,560+3.14%1,304,800163億6992万+33.96%-20.96
12/112,3532,6282,3532,482+5.98%2,044,800158億7114万+34.67%-20.32
12/102,2642,5272,1662,342+0.09%2,451,100149億7591万+31.35%-19.17
12/092,3512,5712,2382,340-4.45%1,787,900149億6313万+35.57%-19.16
12/082,6202,7422,4012,449-5.81%2,803,200156億6013万+47.35%-20.05
12/072,1802,6372,0072,600+17.65%5,026,800166億2570万+63.21%-21.28
12/042,6702,6812,2102,210-18.45%2,983,300141億3184万+45.3%-18.09
12/032,8272,8872,5512,710-2.41%2,474,600173億2909万+85.11%-22.19
12/022,5002,8802,4332,777+11.98%4,359,000177億5752万+100.36%-22.73
12/012,1852,5032,1522,480+12.73%3,828,100158億5836万+90.18%-20.3
11/302,2482,3302,0592,200+1.38%3,410,000140億6790万+78.14%-18.01
11/271,9222,1761,9222,170+13.79%5,698,600138億7606万+84.52%-17.76
11/261,6621,9311,6441,907+12.18%3,857,800121億9431万+71.18%-15.61
11/251,7061,8861,6161,700-3.63%3,679,300108億7065万+59.92%-13.92
11/241,5201,8151,4281,764+17.29%6,126,600112億7989万+72.6%-14.44
11/201,2501,5301,2411,504+20.32%4,825,70096億1732万+53.94%-12.31
11/191,3341,3801,1991,250-9.75%2,217,60079億9312万+32.98%-10.23
11/181,6121,6121,3781,385-9.6%3,198,10088億5638万+51.7%-11.34
11/171,6791,7751,3431,532-5.14%5,879,50097億9637万+73.7%-12.54
11/161,3451,6151,3321,615+22.81%6,049,500103億2711万+90.67%-13.22
11/131,1951,3151,1561,315+29.56%3,712,50084億876万+62.55%-10.77
11/121,2321,2379961,015-14.42%2,141,80064億9041万+29.63%-8.31
11/111,2001,3201,1521,186-5.04%3,318,50075億8387万+55.24%-9.71
11/101,0541,2889831,249+21.97%7,396,50079億8673万+69.47%-10.22
11/098711,0248361,024+17.16%2,090,40065億4796万+45.04%-8.38
11/061,0601,065860874-11.27%2,242,80055億8879万+27.78%-7.15
11/059641,033916985+8.96%2,710,10062億9858万+47.9%-8.06
11/04799904750904+19.89%1,625,40057億8062万+40.37%-7.4