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
03/31327330315315-4.26%8,10032億8860万-5.69%5.860.69
03/30330330327329-0.3%6,30034億3476万-1.5%6.120.72
03/29329330328330-2.94%7,70034億4520万-1.2%6.140.72
03/28340340337340+0.29%19,60035億4960万+1.8%6.330.74
03/25338339336339+0.59%13,70035億3916万+1.8%6.310.74
03/24337340337337-1.17%8,50035億1828万+1.2%6.270.74
03/23340341336341+0.29%7,50035億6004万+2.4%6.350.75
03/223403423383400%4,70035億4960万+2.41%6.330.74
03/18340340335340+0.89%34,40035億4960万+2.72%6.330.74
03/17346346337337-0.88%20,90035億1828万+2.12%6.270.74
03/16338340335340+0.59%22,80035億4960万+3.34%6.330.74
03/15343343338338-0.88%22,20035億2872万+2.74%6.290.74
03/14340345339341+1.79%26,60035億6004万+3.96%6.350.75
03/11335338334335+0.3%11,10034億9740万+2.45%6.240.73
03/10335336332334-0.3%13,90034億8696万+2.14%6.220.73
03/09333336331335+0.3%16,30034億9740万+2.45%6.240.73
03/08336336330334-0.3%8,80034億8696万+2.14%6.220.73
03/07335336334335+0.6%5,60034億9740万+2.45%6.240.73
03/04330333329333+0.91%4,80034億7652万+1.83%6.20.73
03/033283313283300%6,20034億4520万+1.23%6.140.72
03/02330333328330+0.92%9,00034億4520万+1.23%6.140.72
03/01329329325327+0.62%9,70034億1388万+0.31%6.090.72
02/29330331325325-0.31%4,40033億9300万-0.31%6.050.71
02/26335335325326-1.21%17,90034億344万+0.31%6.070.71
02/25327330325330+0.92%6,20034億4520万+1.85%6.140.72
02/243273273243270%5,60034億1388万+0.93%6.090.72
02/23324327323327+1.87%7,10034億1388万+0.93%6.090.72
02/22326326319321-2.13%11,50033億5124万-0.93%5.970.7
02/19330330326328-0.91%3,30034億2432万+1.23%6.110.72
02/18330332328331+0.91%5,50034億5564万+1.85%6.160.72
02/173273283203280%2,00034億2432万+0.92%6.110.72
02/16324328323328+1.23%6,40034億2432万+0.61%6.110.72
02/15320324307324+3.18%14,50033億8256万-0.92%6.030.71
02/12306317300314+1.62%21,40032億7816万-4.27%5.840.69
02/10324324308309-4.92%19,60032億2596万-6.08%5.750.68
02/09324331317325+0.93%30,80033億9300万-1.81%6.050.71
02/083183223183220%5,50033億6168万-3.01%5.990.7
02/05322329318322-1.83%7,30033億6168万-3.3%5.990.7
02/043243283243280%5,10034億2432万-1.8%6.110.72
02/03330331321328-2.09%10,10034億2432万-2.09%6.110.72
02/02333335331335-0.3%5,40034億9740万-0.3%6.240.73
02/01333336330336+0.9%4,20035億784万0%6.250.73
01/29324333324333+2.78%5,40034億7652万-0.89%6.20.73
01/28324325324324+0.31%2,30033億8256万-3.86%6.030.71
01/27319324319323+0.31%9,50033億7212万-4.44%6.010.71
01/26321322318322-0.31%6,20033億6168万-5.01%5.990.7
01/25321325317323+1.89%9,30033億7212万-5%6.010.71
01/22306318306317+3.93%11,40033億948万-7.04%5.90.69
01/21315328298305-3.17%30,30031億8420万-10.82%5.680.67
01/20328330315315-3.96%24,00032億8860万-8.43%5.860.69
01/19325331325328+0.61%5,00034億2432万-5.2%6.110.72
01/18323329323326-2.69%11,90034億344万-6.05%6.070.71
01/15338340335335-1.47%15,30034億9740万-3.74%6.240.73
01/14336340334340-1.73%23,40035億4960万-2.58%6.330.74
01/13339346339346+1.17%7,40036億1224万-0.86%6.440.76
01/12343344340342-1.44%12,50035億7048万-2.01%6.370.75
01/083453483443470%11,80036億2268万-0.57%6.460.76
01/07347353346347-0.86%9,60036億2268万-0.57%6.460.76
01/06349352347350-1.13%10,70036億5400万+0.29%6.510.77
01/05347356347354+2.02%5,00036億9576万+1.43%6.590.77
01/04353353347347-0.29%5,30036億2268万-0.57%6.460.76
2015
12/30349354345348-1.69%12,20036億3312万0%6.480.76
12/29344355342354+2.61%9,20036億9576万+1.72%6.590.77
12/28343347343345-1.15%9,10036億180万-0.86%6.420.75
12/25343349331349+1.45%64,80036億4356万+0.29%6.50.76
12/24348348343344-1.15%31,40035億9136万-0.86%6.40.75
12/22350350347348-2.25%12,70036億3312万+0.29%6.480.76
12/21345356341356+2.89%17,70037億1664万+2.59%6.630.78
12/18349350346346-1.14%3,70036億1224万-0.29%6.440.76
12/17350350348350+0.86%6,70036億5400万+0.86%6.510.77
12/16346350346347+0.58%6,30036億2268万+0.29%6.460.76
12/15345349345345-0.58%4,30036億180万-0.29%6.420.75
12/14349349342347-0.29%21,10036億2268万+0.29%6.460.76
12/11350353341348-0.57%23,80036億3312万+0.58%6.480.76
12/10355359349350-4.37%38,30036億5400万+1.16%6.510.77
12/09358373354366+3.39%67,10038億2104万+6.09%6.810.8
12/08351354350354+0.85%18,10036億9576万+2.91%6.590.77
12/07350352347351+1.74%22,00036億6444万+2.03%6.530.77
12/04345347344345-0.86%5,40036億180万+0.58%6.420.75
12/033473493473480%10,80036億3312万+1.46%6.480.76
12/02348350347348-0.29%9,80036億3312万+1.46%6.480.76
12/01348350346349+0.87%18,00036億4356万+1.75%6.50.76
11/30344347344346+0.87%7,90036億1224万+0.87%6.440.76
11/273413433413430%7,40035億8092万+0.29%6.380.75
11/26341343341343+0.59%8,70035億8092万+0.29%6.380.75
11/253403413393410%9,90035億6004万-0.29%6.350.75
11/24341343339341-0.58%12,60035億6004万0%6.350.75
11/20341343341343+0.59%8,20035億8092万+0.59%6.380.75
11/19348348341341-0.29%21,00035億6004万0%6.350.75
11/18343343340342-0.58%9,30035億7048万+0.29%6.370.75
11/173443453433440%10,00035億9136万+1.18%6.40.75
11/163453463443440%7,60035億9136万+1.18%6.40.75
11/133443463443440%3,30035億9136万+1.18%6.40.75
11/123423453423440%4,70035億9136万+1.47%6.40.75
11/11344345343344-0.58%7,70035億9136万+1.47%6.40.75
11/10342347342346+0.58%8,00036億1224万+2.37%6.440.76
11/09342344342344+0.88%3,20035億9136万+1.78%6.40.75
11/063393413393410%4,30035億6004万+0.89%6.350.75
11/05339344336341+0.29%6,20035億6004万+1.19%6.350.75
11/043443483403400%17,70035億4960万+0.89%6.330.74