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
03/31828837807822+0.24%23,800214億3197万+0.86%-1.03
03/30854863817820-3.98%40,800213億7982万+1.11%-1.03
03/29875875843854-1.16%17,900222億6630万+5.56%-1.07
03/28899900854864-2.15%19,700225億2703万+7.2%-1.08
03/25887894876883-0.45%20,600230億2242万+10.24%-1.1
03/24903903887887-1.77%18,100231億2671万+11.57%-1.11
03/23902905894903+0.11%17,400235億4388万+14.45%-1.13
03/22890910886902+2.15%31,500235億1780万+15.05%-1.13
03/18883892849883-0.56%21,100230億2242万+12.92%-1.1
03/17856895848888+5.34%43,400231億5278万+14.14%-1.11
03/16830865816843+1.44%21,600219億7950万+8.91%-1.05
03/15824842824831-0.72%7,000216億6662万+7.5%-1.04
03/14834847833837+1.58%18,600218億2306万+8%-1.05
03/11790828788824+2.36%30,000214億8411万+6.05%-1.03
03/10782810782805+5.09%19,400209億8873万+2.94%-1.01
03/09765774759766-0.65%13,000199億7188万-2.79%-0.96
03/08788789758771-2.65%16,000201億225万-3.02%-0.96
03/07798803789792+1.02%16,200206億4978万-1.25%-0.99
03/04763786750784+2.22%26,300204億4120万-3.09%-0.98
03/03749772742767+2.68%23,300199億9796万-5.89%-0.96
03/02711755711747+5.36%17,700194億7650万-9.12%-0.93
03/01725731706709-2.21%18,700184億8572万-14.48%-0.89
02/29744749724725-1.49%16,700189億289万-13.38%-0.91
02/26733753733736+0.82%10,800191億8969万-12.49%-0.92
02/25727741725730-0.41%21,600190億3326万-13.4%-0.91
02/24777777732733-3.81%24,900191億1147万-13.46%-0.92
02/23770796762762-0.78%20,000198億6759万-10.77%-0.95
02/22730774726768+4.07%30,600200億2403万-10.7%-0.96
02/197347527137380%31,500192億4184万-14.88%-0.92
02/18762779735738-1.2%45,700192億4184万-15.56%-0.92
02/17778803745747-4.96%21,600194億7650万-15.31%-0.93
02/16829860771786-5.87%51,700204億9334万-11.59%-0.98
02/15791846761835+6.23%35,800217億7092万-6.7%-1.04
02/12705787700786-0.13%116,100204億9334万-12.57%-0.98
02/10811844787787-3.79%38,800205億1941万-13.04%-0.98
02/09853884816818-7.88%29,300213億2768万-10.21%-1.02
02/08868889868888+0.45%14,600231億5278万-3.06%-1.11
02/05931938847884-6.55%26,800230億4849万-3.81%-1.11
02/04946953923946-0.42%9,700246億6502万+2.71%-1.18
02/03941950936950-0.31%8,800247億6931万+3.26%-1.19
02/029429539389530%20,100248億4753万+3.81%-1.19
02/019609659279530%34,000248億4753万+3.81%-1.19
01/29941953909953+1.28%23,500248億4753万+3.81%-1.19
01/28943943921941-0.21%21,200245億3465万+2.51%-1.18
01/27912947892943+3.51%31,600245億8680万+2.61%-1.18
01/26910918897911+0.11%15,700237億5246万-0.87%-1.14
01/25837918831910+8.72%26,900237億2639万-1.09%-1.14
01/22812840812837+7.03%18,100218億2306万-9.12%-1.05
01/21800836779782-5.78%34,800203億8905万-15.55%-0.98
01/20908908830830-7.16%22,000216億4055万-11.04%-1.04
01/19918919893894-3.04%18,500233億922万-4.59%-1.12
01/18925927903922-0.97%15,200240億3926万-1.91%-1.15
01/159419499289310%5,300242億7392万-1.17%-1.16
01/14918943913931-1.38%20,800242億7392万-1.38%-1.16
01/13921950921944+2.5%14,600246億1287万-0.11%-1.18
01/129209519059210%28,500240億1319万-2.64%-1.15
01/08933964919921-1.5%12,100240億1319万-2.85%-1.15
01/07936967934935-1.68%13,100243億7821万-1.58%-1.17
01/06927955917951+2.37%12,100247億9538万+0.11%-1.19
01/05933953929929-1.69%20,500242億2177万-2.31%-1.16
01/04942964942945-1.25%10,500246億3894万-0.84%-1.18
2015
12/30960965949957+1.38%11,400249億5182万+0.31%-1.2
12/29924947921944+3.28%19,800246億1287万-1.26%-1.18
12/28900929900914+1.11%20,300238億3068万-4.59%-1.14
12/25942954901904-4.84%40,600235億6995万-6.03%-1.13
12/24957974946950-0.52%27,900247億6931万-1.66%-1.19
12/22960963955955-0.21%14,000248億9967万-1.34%-1.19
12/21943961942957-0.1%22,200249億5182万-1.34%-1.2
12/18942962929958+1.7%27,400249億7789万-1.34%-1.2
12/17950954936942+0.53%18,000245億6072万-3.09%-1.18
12/16955955927937-0.32%22,200244億3036万-3.9%-1.17
12/15953961940940-1.16%7,400245億858万-3.79%-1.18
12/14945965941951-0.21%10,600247億9538万-2.86%-1.19
12/11946979946953+0.32%32,800248億4753万-2.85%-1.19
12/10977977948950-1.86%18,900247億6931万-3.26%-1.19
12/09973980962968-0.31%16,400252億3862万-1.63%-1.21
12/08970983962971+0.1%20,100253億1684万-1.22%-1.21
12/07968980966970+1.25%15,900252億9077万-1.42%-1.21
12/04949972949958-0.93%16,900249億7789万-2.74%-1.2
12/03962979962967-0.41%16,400252億1255万-1.83%-1.21
12/02964971958971+1.04%17,100253億1684万-1.42%-1.21
12/01962966954961+0.52%10,400250億5611万-2.44%-1.2
11/30963965947956-0.73%30,600249億2574万-2.85%-1.2
11/27984987963963-1.43%17,000251億826万-2.03%-1.2
11/26981989962977-1.01%27,200254億7328万-0.51%-1.22
11/25992995986987-1.2%14,700257億3401万+0.92%-1.23
11/24990999986999-0.3%23,800260億4688万+2.46%-1.25
11/201,0061,0079941,0020%23,600261億2510万+3.19%-1.25
11/199901,0079901,002+0.91%33,600261億2510万+3.73%-1.25
11/181,0041,004982993-1.1%24,700258億9044万+3.55%-1.24
11/171,0041,0099911,0040%30,100261億7725万+5.46%-1.26
11/169751,0099751,004+0.4%34,900261億7725万+6.24%-1.26
11/139711,0019641,000+1.52%26,500260億7296万+6.61%-1.25
11/12985989967985-1.3%27,400256億8186万+5.46%-1.23
11/119951,009993998+0.81%25,300260億2081万+7.31%-1.25
11/109911,000980990-1%30,600258億1223万+7.03%-1.24
11/099931,0119901,000+0.91%42,900260億7296万+8.7%-1.25
11/069851,002985991+0.1%54,300258億3830万+8.42%-1.24
11/05985997984990+0.51%36,900258億1223万+9.15%-1.24
11/04966985960985+2.93%47,100256億8186万+9.44%-1.23