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
03/31154156154156+1.3%8,80015億5454万+2.63%4.050.34
03/301541551541540%9,10015億3461万+1.32%3.990.34
03/29152155152154-1.28%10,00015億3461万+1.99%3.990.34
03/28157158155156+0.65%31,80015億5454万+4%4.050.34
03/25159160155155-0.64%32,70015億4458万+3.33%4.020.34
03/24157157154156-0.64%14,40015億5454万+4.7%4.050.34
03/23153157153157+1.95%21,60015億6451万+6.08%4.070.34
03/22155162152154-0.65%63,00015億3461万+4.76%3.990.34
03/18156156154155+0.65%13,60015億4458万+6.16%4.020.34
03/17155156154154-0.65%12,40015億3461万+6.21%3.990.34
03/161531561531550%23,90015億4458万+7.64%4.020.34
03/151551561541550%18,70015億4458万+8.39%4.020.34
03/14154155154155+0.65%9,80015億4458万+8.39%4.020.34
03/111551551531540%18,30015億3461万+7.69%3.990.34
03/10153154153154+0.65%6,90015億3461万+8.45%3.990.34
03/091541541511530%26,10015億2465万+7.75%3.970.33
03/081541541501530%35,90015億2465万+7.75%3.970.33
03/071541581521530%36,60015億2465万+7.75%3.970.33
03/04148153148153+3.38%11,70015億2465万+7.75%3.970.33
03/03148149147148+1.37%20,00014億7482万+4.23%3.840.32
03/021461481451460%17,80014億5489万+2.82%3.790.32
03/01146146144146+2.1%15,10014億5489万+2.82%3.790.32
02/29146146143143-0.69%12,00014億2500万0%3.710.31
02/26142145141144+2.13%9,50014億3496万+0.7%3.740.31
02/25149162140141-2.08%347,30014億507万-1.4%3.660.31
02/24143144141144+4.35%33,40014億3496万+0.7%3.740.31
02/23141141137138-0.72%9,50013億7517万-4.17%3.580.3
02/22135141135139+2.96%7,00013億8514万-3.47%3.610.3
02/191331361331350%5,10013億4528万-6.9%3.50.29
02/18132136130135+3.05%14,60013億4528万-7.53%3.50.29
02/17135135131131-1.5%5,20013億542万-10.27%3.40.29
02/16129134128133+2.31%8,80013億2535万-9.52%3.450.29
02/15129131125130+7.44%17,20012億9545万-12.16%3.370.28
02/12126128108121-11.03%50,20012億577万-19.33%3.140.26
02/10142143133136-4.9%28,10013億5524万-9.93%3.530.3
02/09148148141143-2.72%30,50014億2500万-5.92%3.710.31
02/081451471441470%15,60014億6486万-3.92%3.810.32
02/05151151146147-0.68%8,40014億6486万-4.55%3.810.32
02/04152152147148-1.33%21,50014億7482万-3.9%3.840.32
02/03152152150150-1.96%14,90014億9475万-3.23%3.890.33
02/02153154152153-0.65%11,60015億2465万-1.29%3.970.33
02/01157157152154+0.65%36,10015億3461万-1.28%3.990.34
01/29150154149153+2.68%21,40015億2465万-1.92%3.970.33
01/28151151148149-1.32%26,20014億8479万-5.1%3.860.33
01/271521531511510%13,80015億472万-4.43%3.920.33
01/26158172146151-1.31%171,60015億472万-5.03%3.920.33
01/25152155152153+3.38%13,70015億2465万-4.38%3.970.33
01/22149151146148+2.78%13,50014億7482万-8.07%3.840.32
01/21149151144144-3.36%34,10014億3496万-11.11%3.740.31
01/20153154146149-3.25%24,70014億8479万-9.15%3.860.33
01/19155158151154+2.67%15,60015億3461万-7.23%3.990.34
01/18150152144150-1.32%19,40014億9475万-10.18%3.890.33
01/15156158152152-2.56%14,20015億1468万-10.06%3.940.33
01/14156156152156-1.27%56,70015億5454万-8.77%4.050.34
01/13157159157158+2.6%18,50015億7447万-8.14%4.10.35
01/12160160152154-3.14%42,50015億3461万-10.98%3.990.34
01/081571601571590%15,80015億8444万-9.14%4.120.35
01/07158161157159-0.63%44,00015億8444万-9.66%4.120.35
01/06163163159160-2.44%83,70015億9440万-9.6%4.150.35
01/05165166162164-0.61%39,30016億3426万-8.38%4.250.36
01/04168174162165+1.23%58,80016億4423万-8.33%4.280.36
2015
12/30162165161163-0.61%61,00016億2430万-9.94%4.230.36
12/29165174161164+2.5%111,70016億3426万-9.89%4.250.36
12/28160163156160+2.56%141,40015億9440万-12.57%4.150.35
12/25168200155156-4.29%2,891,50015億5454万-15.22%4.050.34
12/24163171161163-0.61%72,30016億2430万-11.89%4.230.36
12/22164168159164-1.8%119,10016億3426万-11.83%4.250.36
12/21171174165167-4.57%111,10016億6416万-10.7%4.330.36
12/18178179175175-1.69%26,10017億4388万-6.91%4.540.38
12/17180181178178-1.11%28,10017億7377万-5.32%4.620.39
12/16177181176180+4.65%26,30017億9370万-4.76%4.670.39
12/15187189171172-8.02%46,20017億1398万-8.99%4.460.38
12/14191191184187-3.11%38,00018億6346万-1.58%4.850.41
12/11189193189193+2.12%25,10019億2325万+1.58%5.010.42
12/10195195189189-2.58%29,70018億8339万-0.53%4.90.41
12/09193198193194+0.52%49,10019億3321万+2.11%5.030.42
12/08195196193193-0.52%44,20019億2325万+1.58%5.010.42
12/07192196192194+1.57%22,30019億3321万+2.11%5.030.42
12/04192194189191-1.04%40,80019億332万+1.06%4.950.42
12/031971991921930%61,70019億2325万+2.12%5.010.42
12/02190195188193+2.12%118,50019億2325万+2.12%5.010.42
12/01190190189189+0.53%4,50018億8339万0%4.90.41
11/30189190188188-1.05%3,60018億7342万-0.53%4.880.41
11/27191191189190-0.52%57,90018億9335万+0.53%4.930.42
11/26191191187191+0.53%32,60019億332万+1.06%4.950.42
11/25190191190190+1.06%25,70018億9335万+1.06%4.930.42
11/241891901861880%14,00018億7342万0%4.880.41
11/20185189181188+0.53%13,60018億7342万0%4.880.41
11/19185188185187+0.54%37,20018億6346万0%4.850.41
11/181871871841860%5,30018億5349万-0.53%4.820.41
11/171861871851860%7,40018億5349万0%4.820.41
11/16181188180186-2.11%29,30018億5349万0%4.820.41
11/13188190187190-1.55%28,70018億9335万+2.15%4.930.42
11/12193194188193+0.52%31,10019億2325万+3.76%5.010.42
11/11192193191192-0.52%9,10019億1328万+3.78%4.980.42
11/10191193189193+1.58%26,80019億2325万+4.32%5.010.42
11/09190191189190+1.6%7,30018億9335万+3.26%4.930.42
11/06189190185187-2.09%31,40018億6346万+2.19%4.850.41
11/051901911881910%11,80019億332万+4.95%4.950.42
11/04189191188191+1.06%6,10019億332万+5.52%4.950.42