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
03/31597606590592-0.67%85,400293億1918万+3.32%12.950.46
03/30602609596596-1.65%100,800295億1728万+4.38%13.040.47
03/29609611583606-3.81%164,500300億1254万+6.32%13.260.48
03/28626639619630+0.96%316,300312億115万+10.92%13.780.49
03/25606629601624+4%278,200309億400万+10.44%13.650.49
03/24596607594600+0.33%95,300297億1538万+6.57%13.120.47
03/23600609596598-0.99%69,900296億1633万+6.41%13.080.47
03/22585605585604+3.96%102,200299億1349万+7.86%13.210.47
03/18572582565581+0.69%61,900287億7440万+4.12%12.710.46
03/17582586572577-0.52%55,200285億7629万+3.96%12.620.45
03/16580588578580-0.68%45,200287億2487万+4.5%12.690.45
03/15580591580584+0.17%76,000289億2297万+5.23%12.770.46
03/14586590582583+1.22%80,800288億7345万+4.67%12.750.46
03/11558577556576+1.41%104,900285億2677万+3.04%12.60.45
03/10552570551568+4.03%78,400281億3056万+1.07%12.420.45
03/09551552541546-1.97%84,900270億4100万-3.36%11.940.43
03/08567569542557-2.79%123,800275億8578万-2.28%12.180.44
03/07563574563573+2.5%134,300283億7819万-0.52%12.530.45
03/04550566547559+1.45%115,700276億8483万-3.62%12.230.44
03/03536557536551+2.42%122,400272億8863万-5.65%12.050.43
03/02532543529538+3.07%138,300266億4479万-8.66%11.770.42
03/01520529519522+0.38%128,100258億5238万-11.97%11.420.41
02/29532540519520-1.33%145,400257億5333万-13.04%11.370.41
02/26538544525527-1.5%181,100261億1万-12.46%11.530.41
02/25558563530535-2.73%280,000264億9622万-11.57%11.70.42
02/24550565547550-1.61%71,500272億3910万-9.54%12.030.43
02/23566570553559-0.89%70,900276億8483万-8.51%12.230.44
02/22555566553564+0.89%38,800279億3246万-8.14%12.340.44
02/19562564555559-1.93%37,200276億8483万-9.55%12.230.44
02/18570579567570+2.33%46,200282億2961万-8.21%12.470.45
02/17561576547557-2.11%70,400275億8578万-10.88%12.180.44
02/16544584544569+2.71%102,600281億8009万-9.39%12.450.45
02/15522561522554+9.92%83,200274億3720万-12.34%12.120.43
02/12502530502504-9.68%118,200249億6092万-20.75%11.020.4
02/10597601550558-6.06%186,500276億3531万-13.35%12.210.44
02/09609614591594-7.62%121,000294億1823万-8.33%12.990.47
02/08611647611643+3.04%121,100318億4499万-1.38%14.070.5
02/05630631614624-2.04%61,600309億400万-4.59%13.650.49
02/04642651632637-1.55%60,600315億4783万-3.04%13.930.5
02/03662665643647-5.13%102,000320億4309万-1.67%14.150.51
02/02695701679682-2.29%117,100337億7649万+3.49%14.920.53
02/01694712688698+2.2%212,700345億6890万+6.08%15.270.55
01/29657690647683+3.96%115,200338億2601万+3.96%14.940.54
01/28659664651657-1.05%77,300325億3835万-0.15%14.370.52
01/27656668650664+4.24%80,100328億8503万+0.76%14.520.52
01/26647647631637-1.39%119,200315億4783万-3.63%13.930.5
01/25642651637646+0.62%142,900319億9356万-2.71%14.130.51
01/22603642603642+10.12%129,300317億9546万-3.6%14.040.5
01/21602623582583-4.74%181,200288億7345万-12.86%12.750.46
01/20636647610612-4.38%103,800303億969万-9.33%13.390.48
01/19640650627640+1.11%103,000316億9641万-5.74%140.5
01/18622652622633-1.86%163,100313億4973万-7.32%13.850.5
01/15659666637645-0.62%153,300319億4404万-6.25%14.110.51
01/14656658636649-3.13%174,300321億4214万-6.21%14.20.51
01/13639672639670+5.85%92,000331億8218万-3.74%14.660.53
01/12654661631633-4.38%175,400313億4973万-9.44%13.850.5
01/08659671659662-0.45%153,300327億8597万-5.97%14.480.52
01/07676681657665-2.92%238,600329億3455万-6.07%14.550.52
01/06681690679685+0.88%151,900339億2506万-3.66%14.980.54
01/05675687673679-0.44%116,300336億2791万-4.77%14.850.53
01/04688703680682-1.59%153,400337億7649万-4.75%14.920.53
2015
12/30693701690693+0.58%109,300343億2127万-3.62%15.160.54
12/29682691674689+1.03%71,500341億2317万-4.44%15.070.54
12/28666683666682+2.87%84,200337億7649万-5.67%14.920.53
12/25660667653663+0.15%141,100328億3550万-8.55%14.50.52
12/24682688660662-2.65%299,800327億8597万-9.07%14.480.52
12/22694694679680-1.45%108,800336億7744万-6.98%14.870.53
12/21688695683690-1.15%190,400341億7269万-5.87%15.090.54
12/18707720698698-2.1%192,600345億6890万-5.03%15.270.55
12/17720723712713-0.14%165,300353億1178万-3.13%15.60.56
12/16705722705714+2.29%118,600353億6131万-3.12%15.620.56
12/15714715697698-2.38%139,800345億6890万-5.42%15.270.55
12/14720720708715-1.24%92,400354億1083万-3.25%15.640.56
12/11715728714724+0.7%133,700358億5656万-2.03%15.840.57
12/10737737718719-2.97%129,500356億894万-2.71%15.730.56
12/09740745734741-0.54%155,700366億9850万+0.27%16.210.58
12/08750754741745-0.67%99,300368億9660万+0.95%16.30.58
12/07748758747750+1.08%109,600371億4423万+1.76%16.410.59
12/04746750740742-1.59%154,800367億4803万+0.82%16.230.58
12/03750757750754+0.27%51,700373億4233万+2.59%16.490.59
12/02749758749752-0.13%70,900372億4328万+2.45%16.450.59
12/01750755749753+0.67%96,600372億9281万+2.73%16.470.59
11/30744751739748+0.54%147,000370億4518万+2.05%16.360.59
11/27752752742744-0.4%83,700368億4708万+1.64%16.270.58
11/26750751744747-0.13%88,600369億9565万+2.19%16.340.59
11/25751753741748-0.4%104,300370億4518万+2.47%16.360.59
11/24736754736751+2.18%143,800371億9376万+3.02%16.430.59
11/20740745730735-1.74%80,400364億135万+0.82%16.080.58
11/19748753742748+1.36%143,400370億4518万+2.47%16.360.59
11/187467527357380%169,400365億4992万+1.23%16.140.58
11/17733742728738+2.07%105,400365億4992万+1.1%16.140.58
11/16721728720723-0.55%136,600358億704万-1.09%15.820.57
11/13722733717727-0.41%103,100360億514万-0.68%15.90.57
11/12743743728730-1.35%145,200361億5372万-0.41%15.970.57
11/11738743733740+0.54%145,400366億4898万+0.82%16.190.58
11/10729740726736-0.14%137,100364億5087万+0.14%16.10.58
11/09719738717737+3.37%157,800365億40万+0.27%16.120.58
11/06723723710713-0.7%66,000353億1178万-3.13%15.60.56
11/05719721711718+0.98%64,700355億5941万-2.45%15.710.56
11/04724730708711-0.7%109,700352億1273万-3.4%15.550.56