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
03/312802812732740%4,10014億1235万+3.4%102.780.58
03/30279282271274-4.53%17,10014億1235万+4.18%102.780.58
03/29278288271287+3.61%25,70014億7936万+9.54%107.660.61
03/28272277271277+2.59%32,00014億2781万+6.54%103.910.59
03/252632702632700%4,00013億9173万+4.65%101.280.57
03/24272272269270+1.89%1,50013億9173万+5.06%101.280.57
03/23259265259265+0.76%3,80013億6596万+3.92%99.410.56
03/22260271259263+1.54%8,90013億5565万+3.54%98.660.56
03/18267267255259-2.26%24,00013億3503万+2.78%97.150.55
03/17284284265265-5.36%20,80013億6596万+5.58%99.410.56
03/162762822762800%1,90014億4328万+12%105.030.6
03/15284285275280-0.36%10,40014億4328万+12.45%105.030.6
03/14275287274281+4.85%43,20014億4843万+12.85%105.410.6
03/11272280265268+0.37%28,80013億8142万+7.63%100.530.57
03/10267275261267+1.52%24,10013億7627万+7.23%100.160.57
03/09260293260263+0.38%90,30013億5565万+5.2%98.660.56
03/08273275257262-4.38%31,70013億5049万+4.38%98.280.56
03/07262276262274+4.98%10,60014億1235万+8.73%102.780.58
03/04260269254261+0.38%14,90013億4534万+3.16%97.90.56
03/03253272253260+1.17%35,60013億4019万+2.36%97.530.55
03/02240286240257+7.98%158,90013億2472万+0.78%96.40.55
03/01242242230238-1.24%5,80012億2679万-7.03%89.280.51
02/292422422372410%1,60012億4225万-6.59%90.40.51
02/262422422402410%2,20012億4225万-7.31%90.40.51
02/25245245241241+1.69%80012億4225万-8.02%90.40.51
02/24238244237237-0.42%6,40012億2163万-10.23%88.90.5
02/23239239233238-2.06%2,60012億2679万-10.53%89.280.51
02/22234243234243+3.85%7,50012億5256万-9.33%91.150.52
02/192272342272340%4,90012億617万-13.33%87.780.5
02/18228235228234+4.93%22,80012億617万-14.29%87.780.5
02/17225233223223-2.19%14,30011億4947万-19.2%83.650.47
02/16230231218228-1.3%32,50011億7524万-18.28%85.530.49
02/15242242228231+2.21%20,00011億9070万-18.09%86.650.49
02/12218232212226-9.6%57,70011億6493万-20.98%84.780.48
02/10260265245250-3.47%34,20012億8864万-13.79%93.780.53
02/09265272257259-4.07%28,60013億3503万-11.6%97.150.55
02/08268274261270-1.82%13,80013億9173万-8.47%101.280.57
02/05279279268275-2.83%40,10014億1750万-7.41%103.160.59
02/042832852792830%12,60014億5874万-5.35%106.160.6
02/03284289280283-1.39%8,30014億5874万-5.98%106.160.6
02/02286291273287-0.35%37,60014億7936万-4.97%107.660.61
02/01290293266288-0.69%59,40014億8451万-4.95%108.030.61
01/29290293285290+0.69%4,80014億9482万-4.92%108.780.62
01/28292293287288-1.37%3,50014億8451万-5.88%108.030.61
01/27285293285292+1.04%17,60015億513万-5.19%109.530.62
01/262862902852890%4,90014億8967万-6.77%108.410.62
01/25293293288289+0.35%4,20014億8967万-7.37%108.410.62
01/22281290276288+3.23%5,10014億8451万-7.99%108.030.61
01/21284288271279-1.76%27,60014億3812万-11.43%104.660.59
01/20297300284284-4.38%9,80014億6390万-10.69%106.530.6
01/19297297287297+0.34%4,20015億3091万-7.19%111.410.63
01/18284298283296-0.67%20,50015億2575万-8.36%111.030.63
01/15292301292298-0.67%24,30015億3606万-8.31%111.780.63
01/14297300290300-0.33%8,40015億4637万-8.26%112.530.64
01/13299305298301+2.38%19,80015億5152万-8.23%112.910.64
01/12313315289294-8.41%67,70015億1544万-10.91%110.280.63
01/083153223103210%19,20016億5462万-3.02%120.410.68
01/073183213143210%14,20016億5462万-3.31%120.410.68
01/06327344318321-1.23%43,60016億5462万-3.31%120.410.68
01/05320328318325+0.31%12,40016億7523万-2.11%121.910.69
01/043253253203240%14,30016億7008万-2.7%121.540.69
2015
12/30318329318324+0.31%14,80016億7008万-2.7%121.540.69
12/29319323317323+2.54%8,00016億6492万-3%121.160.69
12/28310318310315+1.29%9,80016億2369万-5.41%118.160.67
12/25320323311311-3.12%201,90016億307万-6.89%116.660.66
12/24327329321321-2.43%141,80016億5462万-3.89%120.410.68
12/22330332328329-0.3%15,70016億9585万-1.79%123.410.7
12/21331333330330-0.9%8,30017億101万-1.49%123.790.7
12/18337338332333-0.89%7,10017億1647万-0.6%124.910.71
12/17332337332336+1.51%7,90017億3193万+0.3%126.040.72
12/16331335331331+0.3%7,40017億616万-1.49%124.160.7
12/15336336330330-2.65%24,70017億101万-1.79%123.790.7
12/14337340335339-1.74%14,00017億4740万+0.89%127.160.72
12/11347352344345+0.58%15,90017億7833万+2.68%129.410.73
12/10356378342343-4.99%95,90017億6802万+2.08%128.660.73
12/09347367341361+4.34%79,50018億6080万+7.44%135.420.77
12/08343349337346+1.47%32,20017億8348万+3.28%129.790.74
12/07339341333341+2.4%10,90017億5771万+1.79%127.910.73
12/04337340333333-2.92%12,60017億1647万-0.6%124.910.71
12/03336344334343+2.39%12,90017億6802万+2.08%128.660.73
12/02332337332335+1.21%17,70017億2678万-0.3%125.660.71
12/01330333330331+0.3%9,50017億616万-1.49%124.160.7
11/303293323293300%5,80017億101万-2.08%123.790.7
11/27333335330330-2.08%16,90017億101万-2.08%123.790.7
11/26332339332337+1.51%13,30017億3709万-0.3%126.410.72
11/25327332327332+1.53%6,90017億1132万-2.06%124.540.71
11/24328329326327+0.31%15,40016億8554万-3.54%122.660.7
11/20329329325326-0.31%6,40016億8039万-4.12%122.290.69
11/19328329326327+0.62%33,20016億8554万-4.11%122.660.7
11/18332332325325-1.22%19,50016億7523万-4.97%121.910.69
11/17329332329329+0.3%6,40016億9585万-4.08%123.410.7
11/16329332326328-0.61%30,00016億9070万-4.65%123.040.7
11/13330334327330-5.98%63,40017億101万-4.62%123.790.7
11/12345353340351+1.74%28,60018億925万+0.86%131.670.75
11/11337348337345+2.37%14,50017億7833万-0.86%129.410.73
11/10338340336337-0.3%8,00017億3709万-3.44%126.410.72
11/09333338333338+2.11%8,90017億4224万-3.15%126.790.72
11/06335339329331-1.49%34,20017億616万-5.16%124.160.7
11/05340344327336-1.18%33,50017億3193万-4%126.040.72
11/04350350329340-1.45%58,10017億5255万-2.86%127.540.72