株価チャート

2015/10/29~2016/03/30

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
03/30625625625625+0.32%10037億5000万+1.63%5.50.27
03/29616623616623-1.11%20037億3800万+1.47%5.480.27
03/28627630626630+0.48%1,30037億8000万+2.77%5.550.27
03/25626627626627-0.16%1,00037億6200万+2.62%5.520.27
03/24632632628628-0.63%1,60037億6800万+2.95%5.530.27
03/23626632626632+0.16%1,80037億9200万+3.95%5.560.27
03/22632632631631+0.8%30037億8600万+4.13%5.560.27
03/17639640626626-1.42%3,10037億5600万+3.64%5.510.27
03/16629635629635+2.58%1,00038億1000万+5.31%5.590.27
03/15622622619619-0.32%5,60037億1400万+2.65%5.450.26
03/14619622619621+0.49%2,40037億2600万+3.16%5.470.27
03/11610618610618+0.82%1,40037億800万+2.66%5.440.26
03/10613613613613+0.16%10036億7800万+1.83%5.40.26
03/096126126126120%10036億7200万+1.49%5.390.26
03/08613613612612-0.16%1,30036億7200万+1.32%5.390.26
03/07610613610613+0.49%20036億7800万+1.49%5.40.26
03/046106186106100%1,60036億6000万+0.83%5.370.26
03/03601610601610+1.67%20036億6000万+0.83%5.370.26
03/02602602600600-0.99%70036億-0.66%5.280.26
03/01608608606606+1.85%30036億3600万+0.33%5.340.26
02/295955955935950%1,40035億7000万-1.49%5.240.25
02/26595596595595-0.34%70035億7000万-1.33%5.240.25
02/25591599591597+0.51%80035億8200万-1%5.260.26
02/24594594594594-0.34%30035億6400万-1.66%5.230.25
02/235965965965960%50035億7600万-1.49%5.250.26
02/22590596587596-0.33%70035億7600万-1.65%5.250.26
02/18598598598598+1.53%10035億8800万-1.64%5.260.26
02/17596596589589-1.17%1,40035億3400万-3.28%5.190.25
02/16589596584596+1.19%4,40035億7600万-2.45%5.250.26
02/15559594555589+3.51%18,30035億3400万-3.92%5.190.25
02/12569579569569-5.01%5,70034億1400万-7.78%5.010.24
02/10602602577599-0.33%4,70035億9400万-3.54%5.270.26
02/09601601601601-3.53%30036億600万-3.69%5.290.26
02/08616623616623+2.64%90037億3800万-0.64%5.480.27
02/05611611604607-1.62%1,10036億4200万-3.65%5.340.26
02/04623623617617+0.49%30037億200万-2.53%5.430.26
02/03625625612614-3.15%1,30036億8400万-3.31%5.410.26
02/02627634627634+0.32%1,10038億400万-0.63%5.580.27
02/01624632621632+1.28%1,40037億9200万-1.1%5.560.27
01/29619632619624+0.16%1,00037億4400万-2.65%5.490.27
01/28617625616623+1.3%1,50037億3800万-3.26%5.480.27
01/27596615596615+3.19%80036億9000万-4.95%5.410.26
01/26603603594596-0.67%1,70035億7600万-8.31%5.250.26
01/25604607600600+1.01%2,30036億-8.12%5.280.26
01/22589601589594+2.06%1,10035億6400万-9.59%5.230.25
01/21598600581582-2.68%3,60034億9200万-11.95%5.120.25
01/20618618583598-3.24%7,10035億8800万-10.08%5.260.26
01/196186186186180%10037億800万-7.62%5.440.26
01/18623623603618-1.12%4,90037億800万-8.04%5.440.26
01/15630639625625-1.42%2,30037億5000万-7.41%5.50.27
01/14631635623634-0.16%2,00038億400万-6.49%5.580.27
01/13631640631635+0.63%3,60038億1000万-6.62%5.590.27
01/12649649631631-4.1%6,50037億8600万-7.48%5.560.27
01/08661661653658-1.79%2,60039億4800万-3.94%5.790.28
01/07665676665670-0.15%2,40040億2000万-2.33%5.90.29
01/06675678671671-1.03%90040億2600万-2.47%5.910.29
01/05685686678678-1.02%1,50040億6800万-1.6%5.970.29
01/04686686685685-0.15%40041億1000万-0.72%6.030.29
2015
12/30678687678686+1.18%2,40041億1600万-0.72%6.040.29
12/29680682674678+0.59%80040億6800万-2.02%5.970.29
12/28681681666674-0.74%4,60040億4400万-2.74%5.930.29
12/25674683674679+0.3%5,80040億7400万-2.3%5.980.29
12/24678681677677-0.88%1,90040億6200万-2.87%5.960.29
12/22687687680683-0.44%6,30040億9800万-2.15%6.010.29
12/21691691685686-1.01%3,50041億1600万-1.86%6.040.29
12/186876936846930%2,90041億5800万-1%6.10.3
12/17690693690693+0.87%40041億5800万-1.14%6.10.3
12/16687694686687+0.15%1,50041億2200万-2.14%6.050.29
12/15686686686686-0.87%1,90041億1600万-2.42%6.040.29
12/14693693692692-0.14%50041億5200万-1.7%6.090.3
12/11700700693693+0.43%60041億5800万-1.7%6.10.3
12/10690690690690-0.72%40041億4000万-2.13%6.070.3
12/09691695689695+0.14%1,40041億7000万-1.56%6.120.3
12/08700700694694+0.29%20041億6400万-1.7%6.110.3
12/07691692691692+0.29%1,80041億5200万-2.12%6.090.3
12/04695695690690-0.72%1,00041億4000万-2.54%6.070.3
12/036956996956950%2,30041億7000万-1.84%6.120.3
12/02696697695695-0.14%1,10041億7000万-1.97%6.120.3
12/01695697694696-0.57%5,90041億7600万-1.97%6.130.3
11/307007006947000%1,80042億-1.41%6.160.3
11/27708708692700-0.99%6,90042億-1.41%6.160.3
11/26708712707707-0.42%6,10042億4200万-0.42%6.220.3
11/25713713708710-0.28%1,40042億6000万0%6.250.3
11/24717718712712-0.7%1,40042億7200万+0.28%6.270.3
11/207177187177170%1,10043億200万+0.99%6.310.31
11/19716717716717+0.14%2,20043億200万+0.99%6.310.31
11/18709716706716+1.13%2,50042億9600万+0.99%6.30.31
11/17707717707708+0.43%30042億4800万-0.14%6.230.3
11/16719719705705-1.95%3,70042億3000万-0.56%6.210.3
11/137107197107190%90043億1400万+1.55%6.330.31
11/12715719709719-0.14%70043億1400万+1.7%6.330.31
11/11720720719720+1.69%3,80043億2000万+1.98%6.340.31
11/10708709708708-0.98%60042億4800万+0.43%6.230.3
11/09710715709715+1.56%1,00042億9000万+1.56%6.290.31
11/06714714702704-0.71%2,40042億2400万+0.14%6.20.3
11/05710710704709+0.57%1,50042億5400万+1%6.240.3
11/04706706705705-0.42%40042億3000万+0.57%6.210.3
11/02708708708708-0.7%50042億4800万+1%6.230.3
10/30713713713713+0.85%10042億7800万+1.86%6.280.31
10/297077077077070%20042億4200万+1%6.220.3