株価チャート

2015/10/26～2016/03/31

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
03/31599599599599+1.01%10012億518万-1.32%10.970.4
03/30594597593593-1.17%50011億9311万-1.82%10.860.4
03/29601602585600-4%1,70012億720万-0.5%10.990.4
03/28627629625625-0.16%1,60012億5750万+3.82%11.450.42
03/25617626617626-0.63%2,10012億5951万+4.51%11.460.42
03/24620630620630-0.32%80012億6756万+5.35%11.540.42
03/23622632620632+1.12%1,70012億7158万+5.69%11.570.42
03/22623733623625-2.5%13,30012億5750万+4.69%11.450.42
03/15640641620641-0.62%1,00012億8969万+7.37%11.740.43
03/14620647620645+4.2%1,70012億9774万+8.22%11.810.43
03/11614619614619+0.81%40012億4542万+3.86%11.340.41
03/10612614612614+0.33%20012億3536万+2.85%11.240.41
03/08607612607612+1.32%30012億3134万+2.34%11.210.41
03/076056056046040%1,80012億1524万+1%11.060.4
03/046016046006040%50012億1524万+0.83%11.060.4
03/03605605604604-0.98%20012億1524万+0.67%11.060.4
03/02610610610610-0.81%50012億2732万+1.67%11.170.41
03/01615615615615+0.82%20012億3738万+2.33%11.260.41
02/29600610600610+1.16%1,70012億2732万+1.5%11.170.41
02/26577605577603+3.61%1,40012億1323万+0.33%11.040.4
02/255706025705820%50011億7098万-3.32%10.660.39
02/24570582570582+1.22%1,00011億7098万-3.64%10.660.39
02/23569575567575+1.05%1,00011億5690万-5.12%10.530.38
02/19548599548569+3.83%1,30011億4482万-6.57%10.420.38
02/18548548548548+1.11%20011億257万-10.46%10.040.37
02/17561561538542-3.73%3,90010億9050万-11.87%9.930.36
02/16561565561563+0.54%30011億3275万-9.19%10.310.38
02/155405605405600%4,30011億2672万-10.11%10.260.37
02/12598598560560-6.82%1,80011億2672万-10.54%10.260.37
02/10614617601601-3.69%1,80012億921万-4.6%11.010.4
02/08611624611624+1.79%3,00012億5548万-1.27%11.430.42
02/05621621613613-1.45%1,10012億3335万-3.16%11.230.41
02/04622622622622-0.48%50012億5146万-1.89%11.390.42
02/03638649624625-3.4%2,00012億5750万-1.57%11.450.42
02/02634647634647+0.78%1,60013億176万+1.73%11.850.43
02/01642642642642+2.07%10012億9170万+0.78%11.760.43
01/29622629622629+1.29%60012億6554万-1.41%11.520.42
01/286216216216210%10012億4945万-2.97%11.370.42
01/27621621621621+0.16%10012億4945万-3.12%11.370.42
01/26625625620620-0.8%20012億4744万-3.58%11.350.42
01/25625625625625+1.3%10012億5750万-3.1%11.450.42
01/22621621617617-0.8%30012億4140万-4.78%11.30.41
01/21622623622622-0.16%40012億5146万-4.31%11.390.42
01/20625625622623-0.95%1,50012億5347万-4.59%11.410.42
01/19628642628629+0.16%40012億6554万-3.97%11.520.42
01/18622630622628-1.1%90012億6353万-4.27%11.50.42
01/15632640632635+0.63%80012億7762万-3.5%11.630.43
01/14642642631631-1.56%2,40012億6957万-4.25%11.560.42
01/13641641641641+0.16%10012億8969万-3.03%11.740.43
01/12661661640640-1.69%1,00012億8768万-3.32%11.720.43
01/08650651648651+1.09%50013億981万-1.81%11.920.44
01/076436446436440%20012億9572万-2.87%11.790.43
01/06644644644644-0.31%40012億9572万-2.87%11.790.43
01/05646646646646-1.52%20012億9975万-2.71%11.830.43
01/04656656656656+0.31%20013億1987万-1.2%12.010.44
2015
12/30658658632654+0.93%4,10013億1584万-1.51%11.980.44
12/29640648640648+1.73%30013億377万-2.26%11.870.43
12/28631647631637-2.75%6,30012億8164万-3.92%11.670.43
12/25673673655655-1.06%21,10013億1786万-1.21%120.44
12/24674674662662-1.34%11,00013億3194万-0.15%12.120.44
12/22666673666671+0.45%1,90013億5005万+1.36%12.290.45
12/21668668668668-0.15%1,80013億4401万+1.21%12.230.45
12/18669676669669-0.15%1,00013億4602万+1.52%12.250.45
12/176696756696700%80013億4804万+1.98%12.270.45
12/16682682670670-1.76%70013億4804万+2.13%12.270.45
12/15682682682682+0.89%10013億7218万+4.12%12.490.46
12/14682682676676-1.02%30013億6011万+3.52%12.380.45
12/11681683681683+1.04%90013億7419万+4.75%12.510.46
12/10673676673676+1.2%90013億6011万+4%12.380.45
12/096686706686680%80013億4401万+2.93%12.230.45
12/08675675668668-1.04%70013億4401万+3.09%12.230.45
12/07669675669675+1.35%50013億5810万+4.17%12.360.45
12/04667667656666-0.3%90013億3999万+3.1%12.20.45
12/03665668665668+1.21%80013億4401万+3.41%12.230.45
12/02659660659660+0.15%30013億2792万+2.33%12.090.44
12/01657659657659+1.23%60013億2590万+2.17%12.070.44
11/30660661641651-1.36%2,50013億981万+0.93%11.920.44
11/27652661652660+0.92%1,00013億2792万+2.33%12.090.44
11/26648654647654+1.87%70013億1584万+1.55%11.980.44
11/25648648642642-0.77%40012億9170万-0.31%11.760.43
11/24644649644647+0.94%6,30013億176万+0.47%11.850.43
11/20637643637641+0.47%1,60012億8969万-0.47%11.740.43
11/19640640636638-0.31%1,50012億8365万-0.93%11.680.43
11/18636640636640+0.63%2,30012億8768万-0.78%11.720.43
11/17636637636636+0.16%50012億7963万-1.55%11.650.43
11/16636639635635-0.16%1,80012億7762万-2.01%11.630.43
11/13636641636636+0.16%70012億7963万-2%11.650.43
11/12637637634635-0.78%12,90012億7762万-2.46%11.630.43
11/11637640635640+0.31%3,40012億8768万-1.84%11.720.43
11/10638638637638-1.09%2,10012億8365万-2.3%11.680.43
11/09640645638645+0.94%2,30012億9774万-1.53%11.810.43
11/06644644638639-0.78%2,30012億8566万-2.74%11.70.43
11/05644644644644-0.92%10012億9572万-2.28%11.790.43
11/04644650644650+0.93%1,60013億780万-1.66%11.90.44
11/02651651644644-0.31%2,80012億9572万-3.01%11.790.43
10/306466466466460%10012億9975万-3%11.830.43
10/29646646646646-0.31%10012億9975万-3.29%11.830.43
10/28653656643648-0.61%2,80013億377万-3.14%11.870.43
10/27654654652652-0.31%40013億1182万-2.69%11.940.44
10/26661661653654-0.3%2,30013億1584万-2.53%11.980.44