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
03/31388389384384-0.52%146,300261億1145万+2.13%7.130.65
03/30388389383386+0.26%159,300262億4745万+2.66%7.170.65
03/29382388377385-1.28%191,200261億7945万+2.12%7.150.65
03/28386390382390+0.78%324,900265億1945万+3.17%7.240.66
03/253873903843870%213,900263億1545万+2.38%7.190.66
03/24385388381387+0.26%172,500263億1545万+2.11%7.190.66
03/23384387379386+0.78%227,800262億4745万+1.58%7.170.65
03/22379383376383+2.13%273,500260億4345万+0.52%7.110.65
03/18373378370375+0.54%216,000254億9947万-1.83%6.960.64
03/17374375371373-0.53%205,200253億6347万-2.61%6.930.63
03/16376377370375+0.54%1,385,700254億9947万-2.34%6.960.64
03/15370375370373+0.27%218,000253億6347万-3.12%6.930.63
03/14374374369372+0.27%285,400252億9547万-3.88%6.910.63
03/11370372368371+0.27%156,100252億2747万-4.63%6.890.63
03/10374374367370-0.8%255,200251億5947万-5.13%6.870.63
03/09375376369373-0.8%502,000253億6347万-4.85%6.930.63
03/08362378357376+3.58%791,000255億6746万-4.57%6.980.64
03/073653693623630%144,800246億8348万-8.33%6.740.62
03/04357365357363+1.4%277,300246億8348万-8.79%6.740.62
03/03357361357358-0.83%234,300243億4349万-10.5%6.650.61
03/02364364356361-1.1%439,200245億4749万-9.98%6.70.61
03/01367367360365-0.27%236,700248億1948万-9.43%6.780.62
02/29365373365366+1.1%401,700248億8748万-9.41%6.80.62
02/26372385362362-11.92%945,400246億1548万-10.84%6.720.61
02/25397412397411+4.05%18,500279億4742万+1.23%7.630.7
02/24400404390395-1.25%44,400268億5944万-2.71%7.330.67
02/23408408398400-1.23%19,500271億9943万-1.48%7.430.68
02/22408411400405-0.98%21,700275億3942万-0.25%7.520.69
02/19401412398409+0.49%29,000278億1142万+0.74%7.590.69
02/18413413403407+0.25%9,200276億7542万+0.25%7.560.69
02/17408410401406-1.22%15,600276億742万-0.25%7.540.69
02/16407413400411+1.23%22,800279億4742万+0.98%7.630.7
02/15401417401406+3.31%38,700276億742万-0.49%7.540.69
02/12395419392393-1.5%59,600267億2344万-3.68%7.30.67
02/10409428399399-1.97%31,100271億3143万-2.68%7.410.68
02/09406428406407-4.01%23,300276億7542万-0.97%7.560.69
02/08408426408424+2.66%10,400288億3140万+2.91%7.870.72
02/05415421408413-0.72%12,400280億8341万0%7.670.7
02/04415423415416-0.72%12,100282億8741万+0.48%7.720.7
02/03422422415419-1.18%20,600284億9140万+0.96%7.780.71
02/02417425416424+2.17%21,600288億3140万+2.17%7.870.72
02/01415419413415+0.48%23,700282億1941万-0.24%7.710.7
01/29406413400413+2.23%18,500280億8341万-0.72%7.670.7
01/28406408403404-0.49%16,200274億7143万-3.12%7.50.68
01/27398406398406+2.78%14,000276億742万-2.87%7.540.69
01/26403403395395-1.99%14,300268億5944万-5.73%7.330.67
01/25402405400403+0.25%9,300274億343万-4.05%7.480.68
01/22392403385402+6.35%25,000273億3543万-4.74%7.460.68
01/21390392378378-3.57%48,600257億346万-10.64%7.020.64
01/20399403392392-1.51%38,100266億5544万-7.98%7.280.66
01/19405406396398-1%24,000270億6343万-7.01%7.390.67
01/18398408398402-1.47%26,300273億3543万-6.51%7.460.68
01/15418421407408-0.49%24,700277億4342万-5.56%7.580.69
01/14423423403410-3.53%56,700278億7942万-5.53%7.610.69
01/13417429417425+1.92%16,100288億9940万-2.52%7.890.72
01/12421425417417-1.42%41,800283億5541万-4.79%7.740.71
01/08425435421423-0.7%32,700287億6340万-3.86%7.850.72
01/074274324224260%24,600289億6739万-3.84%7.910.72
01/06432432424426-1.39%34,600289億6739万-4.05%7.910.72
01/05436436431432-0.23%13,900293億7539万-3.14%8.020.73
01/04440448433433-1.81%21,500294億4338万-3.35%8.040.73
2015
12/30443443432441+0.92%18,000299億8737万-2%7.920.72
12/29441449419437-0.46%33,900297億1538万-3.1%7.840.72
12/28433440433439+1.86%6,600298億5138万-2.88%7.880.72
12/25435441428431-0.23%14,700293億739万-4.86%7.740.71
12/24439445430432+0.93%14,700293億7539万-5.05%7.750.71
12/22432433427428+0.23%16,100291億339万-6.14%7.680.7
12/21430432425427-1.39%27,000290億3539万-6.77%7.660.7
12/18442443433433-0.46%17,900294億4338万-5.66%7.770.71
12/17443443430435+0.69%27,700295億7938万-5.64%7.810.71
12/16431439430432+0.23%25,000293億7539万-6.49%7.750.71
12/15435440431431-1.6%16,800293億739万-6.91%7.740.71
12/14440440431438-1.79%18,500297億8338万-5.81%7.860.72
12/11441447441446-0.67%58,900303億2737万-4.29%8.010.73
12/10452455448449-0.66%26,400305億3136万-3.65%8.060.74
12/09454459449452-1.53%38,900307億3536万-3%8.110.74
12/08457463454459+0.22%23,000312億1135万-1.5%8.240.75
12/07464464457458-0.43%18,900311億4335万-1.51%8.220.75
12/04465465460460-2.13%31,000312億7935万-1.08%8.260.75
12/03468477466470-0.84%22,600319億5933万+1.51%8.440.77
12/02481481467474-0.21%26,500322億3133万+2.6%8.510.78
12/01474478471475+0.85%18,200322億9933万+3.26%8.530.78
11/30471471465471-1.05%21,600320億2733万+2.84%8.450.77
11/274784784734760%27,600323億6732万+4.39%8.540.78
11/26470478465476+1.28%31,500323億6732万+4.85%8.540.78
11/25469474463470+0.21%44,100319億5933万+3.98%8.440.77
11/24463469460469+0.21%47,900318億9133万+3.99%8.420.77
11/20472472462468+0.21%17,800318億2334万+4.23%8.40.77
11/194634744634670%30,400317億5534万+4.47%8.380.77
11/18477479465467-1.89%25,100317億5534万+4.94%8.380.77
11/17471478466476+2.15%46,600323億6732万+7.45%8.540.78
11/16465470461466-0.43%27,700316億8734万+5.67%8.360.76
11/13468477465468+0.21%38,100318億2334万+6.61%8.40.77
11/12463469462467+0.86%35,900317億5534万+6.62%8.380.77
11/11465473461463-1.7%50,900314億8334万+6.19%8.310.76
11/10465479464471-0.42%49,200320億2733万+8.53%8.450.77
11/09466477465473+1.5%69,900321億6333万+9.74%8.490.77
11/06451468449466+4.02%62,000316億8734万+8.62%8.360.76
11/05442450437448+2.05%36,600304億6336万+4.92%8.040.73
11/04453453435439-0.68%36,500298億5138万+3.29%7.880.72