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
03/311,3571,3611,3561,356-0.66%6,50080億636万-3.76%-0.74
03/301,3701,3791,3621,365-0.36%9,30080億5950万-3.05%-0.74
03/291,3501,3951,3421,370-3.52%32,00080億8902万-2.56%-0.75
03/281,4261,4351,4201,420+0.5%45,00083億8424万+1.14%-0.77
03/251,4131,4251,4101,413+0.14%18,20083億4291万+0.93%-0.77
03/241,4171,4351,4001,411-1.26%29,50083億3110万+1.15%-0.77
03/231,4211,4361,4171,429+0.56%10,20084億3738万+2.88%-0.78
03/221,4201,4301,4161,421+0.35%8,90083億9015万+2.75%-0.77
03/181,4121,4351,3831,416+0.07%16,00083億6063万+2.91%-0.77
03/171,4411,4451,4131,415-0.42%6,40083億5472万+3.44%-0.77
03/161,4351,4371,4201,421-1.25%6,10083億9015万+4.26%-0.77
03/151,4401,4601,4311,439+0.56%15,80084億9643万+5.89%-0.78
03/141,4501,4501,4141,431-0.9%11,00084億4919万+5.53%-0.78
03/111,4111,4591,4111,444+0.63%14,70085億2595万+6.73%-0.79
03/101,4101,4451,4101,435+3.24%14,30084億7281万+6.38%-0.78
03/091,4401,4401,3901,390-3.47%11,00082億711万+3.19%-0.76
03/081,4501,4641,4061,440-0.69%14,70085億233万+6.98%-0.78
03/071,4501,4851,4451,450+0.69%25,00085億6138万+7.89%-0.79
03/041,4101,4481,4101,440+2.13%15,60085億233万+7.3%-0.78
03/031,4191,4341,4001,410+0.07%16,50083億2520万+5.15%-0.77
03/021,4101,4301,4001,409+0.71%9,30083億1929万+5.07%-0.77
03/011,3781,4001,3731,399+1.89%8,20082億6025万+4.33%-0.76
02/291,3661,3851,3661,373+0.81%4,30081億674万+2.31%-0.75
02/261,3521,3751,3521,362+0.22%4,00080億4179万+1.41%-0.74
02/251,3391,3601,3351,359+2.18%7,70080億2407万+1.19%-0.74
02/241,3411,3441,3201,3300%1,90078億5285万-1.04%-0.73
02/231,3231,3351,3071,330+0.76%3,90078億5285万-1.34%-0.73
02/221,3181,3451,3161,320+0.84%2,80077億9380万-2.29%-0.72
02/191,3301,3301,2931,309+0.69%4,90077億2885万-3.47%-0.71
02/181,2591,3101,2591,300+3.59%4,40076億7572万-4.55%-0.71
02/171,3001,3051,2301,255-1.26%9,30074億1002万-8.33%-0.68
02/161,2761,2871,2601,271+1.44%6,90075億449万-7.56%-0.69
02/151,2411,2851,2291,253+2.7%12,80073億9821万-9.33%-0.68
02/121,2621,2621,2091,220-5.5%32,50072億336万-12.23%-0.67
02/101,3091,3501,2711,291-1.22%25,30076億2258万-7.85%-0.7
02/091,3431,3501,3071,307-3.9%17,80077億1705万-7.24%-0.71
02/081,3581,3651,3511,360+0.22%1,70080億2998万-3.95%-0.74
02/051,3771,3771,3401,357-0.73%14,80080億1227万-4.44%-0.74
02/041,3711,3711,3591,367+0.37%19,00080億7131万-4.07%-0.75
02/031,3641,3731,3571,362-0.8%4,10080億4179万-4.62%-0.74
02/021,3801,3901,3711,373-0.94%5,80081億674万-3.99%-0.75
02/011,3571,4331,3511,386-2.19%21,50081億8349万-3.08%-0.76
01/291,4151,4231,4051,4170%3,50083億6653万-1.05%-0.77
01/281,4121,4201,4121,417+0.78%1,20083億6653万-1.25%-0.77
01/271,4201,4201,4051,4060%3,00083億158万-2.16%-0.77
01/261,4111,4191,3901,406-0.92%4,30083億158万-2.43%-0.77
01/251,4101,4241,4061,419+1.36%4,70083億7834万-1.8%-0.77
01/221,4001,4081,3881,400+2.12%4,30082億6616万-3.31%-0.76
01/211,3851,4201,3711,371-0.94%10,80080億9493万-5.64%-0.75
01/201,4351,4351,3811,384-2.12%12,90081億7168万-5.21%-0.75
01/191,4131,4221,4071,414+0.07%2,70083億4882万-3.55%-0.77
01/181,4051,4181,4051,413-2.69%5,20083億4291万-4.01%-0.77
01/151,4301,4521,4111,452+0.62%7,60085億7318万-1.76%-0.79
01/141,4601,4601,4251,443-2.63%15,50085億2004万-2.63%-0.79
01/131,4401,4851,4201,482+5.03%14,20087億5032万-0.2%-0.81
01/121,4451,4471,4041,411-2.15%30,10083億3110万-5.11%-0.77
01/081,4511,4791,4221,442-1.3%11,70085億1414万-3.29%-0.79
01/071,4771,4801,4521,461-1.08%6,10086億2632万-2.21%-0.8
01/061,4981,5171,4701,477-1.8%11,30087億2079万-1.34%-0.81
01/051,4751,5081,4701,504+2.31%14,60088億8021万+0.27%-0.82
01/041,4691,4881,4601,4700%10,60086億7946万-2.2%-0.8
2015
12/301,4701,4891,4671,4700%6,00086億7946万-2.46%-0.8
12/291,4491,4721,4421,470+1.59%4,70086億7946万-2.78%-0.8
12/281,4141,4491,4021,447+2.33%7,40085億4366万-4.43%-0.79
12/251,3851,4201,3851,414+2.39%15,10083億4882万-6.79%-0.77
12/241,4351,4551,3811,381-3.76%39,20081億5397万-9.08%-0.75
12/221,4611,4731,4351,435-2.65%17,10084億7281万-5.78%-0.78
12/211,4661,4851,4661,474-0.81%17,30087億308万-3.15%-0.8
12/181,5001,5091,4851,486-1.33%17,90087億7393万-2.3%-0.81
12/171,5061,5161,5011,506+0.4%4,80088億9202万-0.73%-0.82
12/161,5081,5081,4991,500-0.13%7,60088億5660万-0.79%-0.82
12/151,4651,5331,4651,502-0.2%25,30088億6840万-0.33%-0.82
12/141,4811,5181,4651,505-2.9%28,30088億8612万+0.13%-0.82
12/111,5591,5601,5451,550+0.19%7,00091億5182万+3.54%-0.84
12/101,5431,5571,5431,547-0.13%8,00091億3410万+3.83%-0.84
12/091,5531,5621,5381,549-1.02%17,30091億4591万+4.45%-0.84
12/081,5571,5711,5511,565+0.51%21,50092億4038万+6.17%-0.85
12/071,5471,5651,5381,557+1.63%38,70091億9315万+6.5%-0.85
12/041,5021,5451,5021,532+0.46%6,20090億4554万+5.73%-0.84
12/031,5001,5441,5001,525+1.26%14,70090億421万+6.12%-0.83
12/021,4981,5151,4921,506-0.4%12,70088億9202万+5.61%-0.82
12/011,5111,5281,4981,512-1.82%16,90089億2745万+6.86%-0.82
11/301,5861,5861,5201,540-1.47%35,30090億9277万+9.69%-0.84
11/271,5701,5841,5521,563-0.45%26,40092億2857万+12.45%-0.85
11/261,5651,5841,5611,570+0.45%14,10092億6990万+14.18%-0.86
11/251,5931,5981,5501,563-1.7%30,10092億2857万+14.93%-0.85
11/241,5251,5981,5251,590+4.26%62,60093億8799万+18.22%-0.87
11/201,5201,5301,4961,525+0.07%24,60090億421万+14.75%-0.83
11/191,4871,5251,4801,524+3.18%30,70089億9830万+15.72%-0.83
11/181,4751,4781,4561,477+1.16%11,90087億2079万+13.35%-0.81
11/171,4281,4601,4281,460+2.1%18,30086億2042万+13%-0.8
11/161,4311,4321,4061,430-0.35%8,20084億4329万+11.63%-0.78
11/131,3911,4351,3911,435+3.24%15,70084億7281万+12.81%-0.78
11/121,3901,4201,3901,3900%12,90082億711万+10.14%-0.76
11/111,3801,3901,3711,390+0.72%8,70082億711万+10.76%-0.76
11/101,3791,3811,3701,380+0.07%9,10081億4807万+10.58%-0.75
11/091,3781,3801,3631,379+0.44%18,10081億4216万+11.12%-0.75
11/061,3701,3751,3561,373-0.22%10,70081億674万+11.26%-0.75
11/051,3701,3901,3521,376+0.51%22,60081億2445万+12.14%-0.75
11/041,3311,3771,3311,369+4.42%26,30080億8312万+12.31%-0.75