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
03/31427439424435+3.08%32,000147億5138万+5.58%4.050.76
03/30430436422422-2.31%34,800143億1053万+3.18%3.930.73
03/294254384204320%56,500146億4964万+6.14%4.030.75
03/28429438428432+0.7%44,400146億4964万+6.93%4.030.75
03/25430434427429+0.47%10,400145億4791万+6.72%40.75
03/24425431421427+1.43%18,400144億8009万+6.75%3.980.74
03/23433435415421-1.86%41,600142億7662万+6.05%3.920.73
03/22420430420429+2.14%27,000145億4791万+8.61%40.75
03/18428428410420-1.64%39,600142億4271万+6.87%3.910.73
03/17430433423427-0.47%24,900144億8009万+9.77%3.980.74
03/16431431420429-0.23%34,800145億4791万+10.85%40.75
03/15427442423430+1.18%83,600145億8182万+11.4%4.010.75
03/14419425410425+3.41%72,600144億1226万+10.1%3.960.74
03/11405416404411+0.24%27,000139億3751万+6.48%3.830.72
03/10402410400410+2.5%49,500139億359万+5.67%3.820.71
03/09407410400400-1.96%44,300135億6448万+2.56%3.730.7
03/08406410390408+1.49%53,900138億3577万+3.82%3.80.71
03/07418418402402-1.95%139,400136億3231万+1.52%3.750.7
03/04395417389410+4.06%98,100139億359万+2.5%3.820.71
03/03386395386394+2.07%28,600133億6102万-1.75%3.670.69
03/02386391384386+1.58%60,200130億8973万-4.22%3.60.67
03/01382383375380+0.53%17,100128億8626万-6.17%3.540.66
02/29387388375378-1.56%47,600128億1844万-7.13%3.520.66
02/26378389363384+2.67%153,800130億2190万-6.11%3.580.67
02/25360378360374+3.31%64,000126億8279万-8.56%3.480.65
02/24361380361362-1.36%92,200122億7586万-12.14%3.370.63
02/23380391366367-2.39%110,800124億4541万-11.57%3.420.64
02/22380390374376+0.27%86,200127億5061万-9.83%3.50.65
02/19362381361375+0.54%51,200127億1670万-10.71%3.490.65
02/18376378368373+3.04%43,500126億4888万-11.82%3.480.65
02/17358373354362-3.21%184,300122億7586万-15.02%3.370.63
02/16359377358374+4.76%99,100126億8279万-12.82%3.480.65
02/15366368345357+6.89%136,600121億630万-17.55%3.330.62
02/12340354327334-13.02%214,100113億2634万-23.57%3.110.58
02/10398402380384-2.78%83,400130億2190万-13.32%3.580.67
02/09410410394395-7.71%114,400133億9493万-11.63%3.680.69
02/08416433413428-0.23%104,300145億1400万-4.89%3.990.75
02/05450459427429-5.92%74,800145億4791万-5.3%40.75
02/04454465450456-1.3%37,800154億6351万+0.22%4.250.79
02/03463468449462-2.53%55,600156億6698万+1.32%4.30.8
02/02486492474474-4.05%94,500160億7391万+3.95%4.420.83
02/01494499482494+2.49%134,700167億5214万+8.33%4.60.86
01/29444493440482+7.11%221,500163億4520万+5.7%4.490.84
01/28435456430450+2.27%47,000152億6004万-1.32%4.190.78
01/27434442425440+2.8%53,000149億2093万-3.93%4.10.77
01/26427431425428-0.7%13,200145億1400万-7.16%3.990.75
01/254314344284310%85,300146億1573万-7.11%4.020.75
01/22407438399431+8.02%89,400146億1573万-7.51%4.020.75
01/21419428388399-6.56%140,000135億3057万-14.93%3.720.69
01/20441445411427-2.51%51,200144億8009万-9.73%3.980.74
01/19428444428438+2.82%46,100148億5311万-7.98%4.080.76
01/18425436419426-4.7%78,500144億4617万-10.88%3.970.74
01/15446469446447+0.22%71,700151億5831万-7.07%4.170.78
01/14441449432446-0.89%71,800151億2440万-7.66%4.160.78
01/13446457446450+2.97%24,200152億6004万-7.41%4.190.78
01/12467468435437-8%86,100148億1920万-10.45%4.070.76
01/08465476464475+1.28%38,200161億782万-3.26%4.430.83
01/07466471460469-0.85%27,100159億436万-4.67%4.370.82
01/06479487468473-1.25%46,800160億4000万-3.86%4.410.82
01/05472480470479-0.21%33,700162億4347万-2.64%4.460.83
01/04495499474480-2.24%41,600162億7738万-2.44%4.470.84
2015
12/30496497486491-0.61%25,200166億5040万-0.2%4.580.86
12/29486496474494+2.49%31,100167億5214万+0.61%4.60.86
12/28463487463482+4.78%39,500163億4520万-1.63%4.490.84
12/25470472454460-2.95%134,100155億9916万-6.12%4.290.8
12/24485485471474-2.07%57,900160億7391万-3.27%4.420.83
12/22492498484484-1.83%39,700164億1302万-1.43%4.510.84
12/21498498490493-1.6%65,100167億1823万+0.61%4.590.86
12/18515520496501-2.34%114,300169億8952万+2.24%4.670.87
12/17506513506513+1.79%93,600173億9645万+4.91%4.780.89
12/16495509492504+3.7%87,000170億9125万+3.28%4.70.88
12/15500513486486-3.95%121,600164億8085万-0.21%4.530.85
12/14485510480506+2.43%57,900171億5907万+3.9%4.710.88
12/11492500490494-0.4%38,200167億5214万+1.86%4.60.86
12/10492499485496-1.2%57,100168億1996万+2.69%4.620.86
12/09493502485502+1.01%68,400170億2343万+4.37%4.680.87
12/08501501486497-0.6%39,600168億5387万+3.76%4.630.87
12/07505506490500-0.2%103,200169億5560万+4.6%4.660.87
12/04501510499501-2.72%51,200169億8952万+5.03%4.670.87
12/03510518502515+0.98%69,800174億6427万+8.19%4.80.9
12/02490512489510+5.15%171,800172億9472万+7.37%4.750.89
12/01473486467485+2.54%113,600164億4694万+2.32%4.520.84
11/30474476470473+0.21%15,800160億4000万0%4.410.82
11/27477479469472-1.26%26,900160億609万0%4.40.82
11/26478481471478-0.21%23,700162億956万+1.27%4.450.83
11/25475479474479+0.21%18,200162億4347万+1.7%4.460.83
11/24471479470478+1.06%41,500162億956万+1.49%4.450.83
11/204744744634730%43,800160億4000万+0.42%4.410.82
11/19474475468473+0.64%30,300160億4000万+0.42%4.410.82
11/18480482467470-2.49%46,800159億3827万-0.21%4.380.82
11/17480484477482+0.42%32,600163億4520万+2.12%4.490.84
11/16472480467480-0.62%40,100162億7738万+1.69%4.470.84
11/13479485465483-0.62%67,000163億7911万+2.33%4.50.84
11/124854894804860%55,600164億8085万+3.18%4.530.85
11/11470486469486+2.75%98,200164億8085万+3.4%4.530.85
11/104704734654730%41,700160億4000万+0.85%4.410.82
11/09470477466473+1.94%87,300160億4000万+1.07%4.410.82
11/06458469457464+4.04%114,200157億3480万-0.64%4.320.81
11/054454514414460%32,400151億2440万-4.5%4.160.78
11/04460460438446-2.41%92,900151億2440万-4.5%4.160.78