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
03/31313318312312-0.32%101,800236億1497万-4.29%11.190.59
03/30317318313313-2.49%100,500236億9066万-3.99%11.230.59
03/29324326317321-3.6%133,200242億9617万-1.83%11.510.6
03/28336336328333+0.91%123,900252億444万+1.83%11.940.63
03/25327331324330+0.61%128,600249億7738万+1.23%11.840.62
03/24332336328328-1.2%133,400248億2600万+0.61%11.760.62
03/23336337331332-1.19%78,900251億2875万+1.84%11.910.63
03/22335340330336+0.9%160,100254億3151万+3.38%12.050.63
03/18328334325333+1.22%139,100252億444万+2.46%11.940.63
03/17332338326329-0.9%152,300249億169万+1.86%11.80.62
03/16341343332332-4.05%147,500251億2875万+2.79%11.910.63
03/153453503433460%116,300261億8840万+6.79%12.410.65
03/14350352342346+1.17%179,000261億8840万+6.46%12.410.65
03/11329342327342+4.27%357,800258億8564万+4.91%12.270.64
03/10324330323328+2.18%192,000248億2600万+0.31%11.760.62
03/09322322315321-1.83%168,900242億9617万-2.73%11.510.6
03/08333334322327-1.8%192,100247億5031万-1.8%11.730.62
03/073343363333330%132,500252億444万-1.19%11.940.63
03/04327335324333+1.83%241,600252億444万-1.77%11.940.63
03/03313327313327+4.81%322,000247億5031万-4.11%11.730.62
03/02316316310312+0.65%487,000236億1497万-9.04%11.190.59
03/01306311304310+1.31%236,800234億6360万-10.14%11.120.58
02/29314316305306-0.97%320,100231億6084万-12.07%10.970.58
02/26315316307309-0.96%363,600233億8791万-11.71%11.080.58
02/25317325310312-1.58%600,300236億1497万-11.11%11.190.59
02/24315323315317-1.25%145,600239億9342万-10.2%11.370.6
02/23326328316321-0.62%170,900242億9617万-9.32%11.510.6
02/22315326315323+1.57%153,000244億4755万-9.27%11.580.61
02/19321323316318-2.45%237,600240億6911万-11.17%11.410.6
02/18332335323326+1.88%378,700246億7462万-9.44%11.690.61
02/17326336312320-2.44%253,500242億2049万-11.6%11.480.6
02/16322340319328+1.55%261,500248億2600万-9.89%11.760.62
02/15316325311323+10.62%236,600244億4755万-11.75%11.580.61
02/12300312292292-10.43%465,800221億119万-20.87%10.470.55
02/10344349321326-5.51%280,300246億7462万-12.6%11.690.61
02/09352355343345-6.76%241,900261億1271万-8.24%12.370.65
02/083623773613700%191,500280億494万-2.12%13.270.7
02/05374377366370-3.14%139,300280億494万-2.63%13.270.7
02/04385391381382-2.3%166,500289億1321万0%13.70.72
02/03394397385391-3.69%154,700295億9441万+2.09%14.020.74
02/02409412404406-1.69%178,900307億2974万+6.01%14.560.76
02/01410415406413+2.23%257,700312億5957万+7.83%14.810.78
01/29372404372404+8.31%385,900305億7836万+5.48%14.490.76
01/28377383370373-1.06%196,000282億3200万-2.61%13.380.7
01/27372380371377+3.57%144,700285億3476万-1.82%13.520.71
01/26370371362364-2.93%154,400275億5080万-5.7%13.060.69
01/25371379365375+3.31%155,900283億8338万-3.35%13.450.71
01/22352364345363+7.08%251,800274億7511万-6.68%13.020.68
01/21350361339339-3.42%218,600256億5858万-13.3%12.160.64
01/20362368350351-3.04%221,300265億6685万-10.91%12.590.66
01/19358367355362+1.12%118,400273億9942万-8.59%12.980.68
01/18358361354358-2.72%113,200270億9667万-10.05%12.840.67
01/15381381366368-1.34%141,700278億5356万-8%13.20.69
01/14373377365373-2.86%176,700282億3200万-7.21%13.380.7
01/13371384371384+4.92%121,600290億6458万-4.95%13.770.72
01/12378381365366-4.19%200,400277億218万-9.85%13.130.69
01/08383390381382-0.78%176,000289億1321万-6.37%13.70.72
01/07395399385385-3.02%266,400291億4027万-6.1%13.810.73
01/06403406396397-1.24%130,300300億4854万-3.41%14.240.75
01/05402409401402-0.5%130,200304億2699万-2.43%14.420.76
01/04408417403404-2.42%219,900305億7836万-2.18%14.490.76
2015
12/30417421413414-0.48%123,800313億3525万0%14.850.78
12/29410419407416+1.22%146,500314億8663万+0.48%14.920.78
12/28406412406411+2.75%121,400311億819万-0.96%14.740.77
12/25402407400400-1.23%314,600302億7561万-3.61%14.350.75
12/24412413403405+0.75%236,700306億5405万-2.64%14.530.76
12/22399405399402-0.5%236,500304億2699万-3.37%14.420.76
12/21405407402404-0.98%132,000305億7836万-3.12%14.490.76
12/18417425406408-2.63%343,400308億8112万-2.16%14.630.77
12/17419420414419+1.45%152,200317億1370万+0.24%15.030.79
12/16405414404413+3.77%153,600312億5957万-1.2%14.810.78
12/15403404397398-1.97%172,800301億2423万-4.78%14.270.75
12/14405406400406-1.69%150,500307億2974万-3.33%14.560.76
12/11406415406413+1.23%259,300312億5957万-1.9%14.810.78
12/10408412405408-0.97%137,900308億8112万-3.09%14.630.77
12/09412416410412-0.96%114,300311億8388万-2.14%14.780.78
12/08416418412416-0.72%146,300314億8663万-0.95%14.920.78
12/07423424419419+0.48%102,100317億1370万-0.24%15.030.79
12/04417420416417-1.88%188,700315億6232万-0.24%14.960.79
12/03427428420425-0.47%174,700321億6783万+1.92%15.240.8
12/024264274244270%92,200323億1921万+2.89%15.310.8
12/01424428423427+0.95%101,200323億1921万+3.14%15.310.8
11/30420423418423+0.48%110,100320億1646万+2.67%15.170.8
11/27423424419421-0.47%126,700318億6508万+2.68%15.10.79
11/26422424419423+0.48%91,500320億1646万+3.68%15.170.8
11/25427427418421-1.64%175,300318億6508万+3.69%15.10.79
11/24422429420428+1.42%147,900323億9490万+5.94%15.350.81
11/20418423418422+1.2%97,900319億4077万+4.71%15.140.79
11/194214244174170%132,600315億6232万+3.73%14.960.79
11/18422426417417-0.71%166,500315億6232万+3.99%14.960.79
11/17419425418420+1.45%217,300317億8939万+4.74%15.060.79
11/16411420410414-1.19%159,200313億3525万+3.24%14.850.78
11/13415420413419+0.24%214,000317億1370万+4.75%15.030.79
11/12422424418418-1.18%142,600316億3801万+4.5%14.990.79
11/11422423417423-0.24%278,500320億1646万+6.02%15.170.8
11/10432438415424-3.64%559,300320億9214万+6.27%15.210.8
11/09426441426440+4.27%532,200333億317万+10.55%15.780.83
11/06418423412422+1.44%397,600319億4077万+6.57%15.140.79
11/05410421410416+1.46%335,600314億8663万+5.32%14.920.78
11/04407414404410+2.24%417,000310億3250万+4.33%14.70.77