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
03/31611615598598-2.13%87,200322億9128万-0.99%8.940.59
03/30620622610611-1.77%43,500329億9326万+1.5%9.130.6
03/29610622610622+0.48%61,700335億8725万+3.67%9.30.62
03/28618619608619+0.16%144,700334億2525万+3.51%9.250.61
03/25613620611618+1.15%56,800333億7125万+3.52%9.240.61
03/24619620610611-1.61%66,600329億9326万+2.69%9.130.6
03/23628628619621-0.32%61,300335億3325万+4.55%9.280.61
03/22620626612623+0.97%81,700336億4125万+5.24%9.310.62
03/18622623613617-1.28%78,300333億1725万+4.58%9.220.61
03/17621631618625+1.63%115,700337億4924万+6.47%9.340.62
03/16618622614615-1.13%41,200332億926万+5.13%9.190.61
03/15624629619622-0.64%49,100335億8725万+6.51%9.30.62
03/14616630614626+2.79%82,600338億324万+7.01%9.360.62
03/116016156016090%112,700328億8526万+4.28%9.10.6
03/10607610597609+1.5%72,100328億8526万+4.1%9.10.6
03/09594601591600+0.17%62,800323億9927万+2.21%8.970.59
03/08602608590599-0.83%136,600323億4528万+1.7%8.950.59
03/07598611597604+1%79,800326億1527万+2.2%9.030.6
03/04609609592598-0.17%169,600322億9128万+0.84%8.940.59
03/03574601574599+3.99%151,300323億4528万+1.01%8.950.59
03/02560578560576+4.16%171,100311億330万-3.03%8.610.57
03/01554554538553-1.07%371,000298億6133万-7.06%8.270.55
02/29576579555559-2.44%283,100301億8532万-6.52%8.360.55
02/26582585572573-1.38%148,000309億4131万-4.34%8.570.57
02/25563587561581+3.2%153,000313億7330万-3.17%8.690.57
02/245605705525630%128,200304億132万-6.32%8.420.56
02/23572573560563-1.4%147,300304億132万-6.79%8.420.56
02/22580581568571-1.55%127,400308億3331万-5.93%8.540.56
02/19586589574580-1.02%118,600313億1930万-4.92%8.670.57
02/18588596583586+1.03%92,300316億4329万-4.4%8.760.58
02/17566584566580+1.75%91,700313億1930万-5.84%8.670.57
02/16563587560570+1.42%184,900307億7931万-7.92%8.520.56
02/15568576561562+2.18%213,500303億4732万-9.65%8.40.56
02/12557569546550-4.18%217,100296億9933万-12.14%8.220.54
02/10602611565574-4.49%224,100309億9531万-9.03%8.580.57
02/09617618597601-5.65%111,400324億5327万-5.5%8.980.59
02/08602643600637+4.26%148,300343億9723万-0.16%9.520.63
02/05626633608611-4.08%111,100329億9326万-4.53%9.130.6
02/046376456256370%95,400343億9723万-0.93%9.520.63
02/03645645625637-2.45%112,200343億9723万-1.09%9.520.63
02/02655664651653-0.61%80,100352億6121万+1.24%9.760.65
02/01661669651657+2.18%186,200354億7721万+1.7%9.820.65
01/29620652614643+4.21%115,400347億2122万-0.62%9.610.64
01/28618625614617-0.16%97,600333億1725万-4.78%9.220.61
01/27619625615618+1.98%73,100333億7125万-5.07%9.240.61
01/26607616602606-0.82%76,000327億2327万-7.34%9.060.6
01/25611616606611+1.66%77,000329億9326万-7%9.130.6
01/22605607594601+2.39%81,000324億5327万-9.08%8.980.59
01/21596605583587-2.49%167,100316億9729万-11.73%8.780.58
01/20632633601602-5.35%165,900325億727万-10.01%90.6
01/196346436306360%85,000343億4323万-5.5%9.510.63
01/18644647635636-3.34%71,600343億4323万-5.78%9.510.63
01/15663668654658+1.23%53,400355億3120万-2.95%9.840.65
01/14652659641650-1.66%107,500350億9921万-4.41%9.720.64
01/13650666650661+2.01%40,500356億9320万-3.22%9.880.65
01/12657670648648-1.82%106,400349億9122万-5.4%9.690.64
01/08663671660660-1.2%59,800356億3920万-4.07%9.870.65
01/07671685666668-1.18%38,300360億7119万-3.19%9.990.66
01/06675681670676-0.15%36,900365億318万-2.17%10.110.67
01/05674688671677+0.3%58,100365億5718万-2.17%10.120.67
01/04675677660675-0.74%65,300364億4918万-2.6%10.090.67
2015
12/30676684673680+0.59%31,300367億1918万-2.02%10.170.67
12/29677679666676+0.6%31,500365億318万-2.73%10.110.67
12/28668676668672+0.6%21,700362億8719万-3.45%10.050.66
12/25671671660668-0.15%67,300360億7119万-4.3%9.990.66
12/24674675663669+0.15%48,900361億2519万-4.29%100.66
12/22673676665668-0.6%36,800360億7119万-4.57%9.990.66
12/21689690661672-3.03%152,900362億8719万-4.14%10.050.66
12/18707724693693-1.56%72,400374億2116万-1.28%10.360.69
12/17692708692704+2.33%56,400380億1515万+0.28%10.520.7
12/16694697683688-0.15%56,300371億5117万-1.85%10.290.68
12/15702705682689-1.85%65,800372億517万-1.85%10.30.68
12/14694702687702+0.43%44,300379億715万0%10.490.69
12/11687700687699+1.3%79,300377億4515万-0.29%10.450.69
12/10691696686690-0.14%42,000372億5917万-1.57%10.320.68
12/09705709689691-3.09%102,400373億1316万-1.29%10.330.68
12/08713716702713+0.28%49,000385億114万+2%10.660.71
12/07718727709711-0.42%51,100383億9314万+1.86%10.630.7
12/04710718705714-1.38%44,900385億5514万+2.59%10.670.71
12/03723724712724+1.12%56,900390億9512万+4.17%10.820.72
12/02715722714716+0.99%43,900386億6313万+3.32%10.70.71
12/01707713705709+0.28%54,700382億8514万+2.46%10.60.7
11/30700708700707+1.14%49,700381億7715万+2.32%10.570.7
11/27706706698699-0.29%22,100377億4515万+1.16%10.450.69
11/26702705700701+0.14%34,600378億5315万+1.45%10.480.69
11/25705706699700-0.57%39,300377億9915万+1.45%10.460.69
11/24707707698704-0.42%42,400380億1515万+2.03%10.520.7
11/20705707698707+0.71%38,800381億7715万+2.61%10.570.7
11/19702706699702+1.01%63,700379億715万+1.89%10.490.69
11/18702706693695-0.71%45,100375億2916万+1.02%10.390.69
11/17697701691700+1.45%60,300377億9915万+1.74%10.460.69
11/166876966856900%66,300372億5917万+0.29%10.320.68
11/13694698684690-1.15%68,100372億5917万+0.29%10.320.68
11/12692704692698+0.72%47,500376億9116万+1.45%10.430.69
11/11691702691693-0.43%80,900374億2116万+0.73%10.360.69
11/10692700692696-0.14%94,300375億8316万+1.31%10.40.69
11/09698707696697+0.87%98,900376億3716万+1.46%10.420.69
11/06683697677691+1.62%120,600373億1316万+0.58%10.330.68
11/05669680668680+0.74%52,200367億1918万-0.87%10.170.67
11/046776816696750%63,900364億4918万-1.6%10.090.67