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
03/31555559540545-1.8%17,70046億8640万+1.49%-0.42
03/30565566552555-1.07%4,00047億7239万+3.74%-0.42
03/295645645505610%7,50048億2398万+5.06%-0.43
03/28563568551561-0.36%7,20048億2398万+5.25%-0.43
03/25558563554563+0.9%14,20048億4118万+6.03%-0.43
03/24552562552558+0.36%4,60047億9819万+5.28%-0.43
03/23563563553556+0.54%6,80047億8099万+5.3%-0.43
03/22538555536553+2.41%14,20047億5519万+5.13%-0.42
03/18535540533540+0.93%5,00046億4341万+3.05%-0.41
03/17543543535535-0.74%9,00046億41万+3.08%-0.41
03/165405455335390%6,00046億3481万+4.66%-0.41
03/15530539530539+1.32%9,30046億3481万+5.27%-0.41
03/14538541532532-1.12%12,20045億7462万+4.11%-0.41
03/11538538530538+0.19%4,30046億2621万+5.7%-0.41
03/10536537526537+1.9%3,20046億1761万+5.92%-0.41
03/09525533521527+0.19%4,50045億3162万+4.15%-0.4
03/08530535520526-1.13%3,20045億2302万+4.16%-0.4
03/07519541519532+0.95%6,20045億7462万+5.35%-0.41
03/04525542521527+0.57%17,80045億3162万+4.56%-0.4
03/03512524506524+2.95%14,20045億582万+4.17%-0.4
03/02516518505509+0.39%10,10043億7684万+1.19%-0.39
03/01510517500507-0.59%5,90043億5964万+0.8%-0.39
02/29515520509510-0.97%3,90043億8544万+1.39%-0.39
02/26519528512515-1.9%11,30044億2843万+2.59%-0.39
02/25518525508525+1.35%7,60045億1442万+5%-0.4
02/24504520504518-0.96%5,40044億5423万+4.02%-0.4
02/23530530513523+0.19%6,20044億9723万+5.02%-0.4
02/22514523514522+0.38%9,30044億8863万+5.03%-0.4
02/19529530517520-2.99%7,90044億7143万+4.63%-0.4
02/18515536515536+5.1%22,50046億901万+7.63%-0.41
02/17504525504510-0.78%17,10043億8544万+2.2%-0.39
02/16481525481514+5.11%22,70044億1984万+2.8%-0.39
02/15458490456489+19.27%105,20042億486万-2.78%-0.37
02/12430430405410-9.69%36,90035億2555万-19.13%-0.31
02/10476476450454-2.99%35,50039億390万-11.84%-0.35
02/09479480466468-4.88%19,70040億2429万-10.17%-0.36
02/08481499480492+1.65%9,20042億3066万-6.82%-0.38
02/05501501481484-3.39%14,40041億6187万-9.19%-0.37
02/04501505500501-0.79%12,90043億805万-6.88%-0.38
02/03506509504505-0.98%9,40043億4245万-6.83%-0.39
02/02516524509510-0.97%9,20043億8544万-6.42%-0.39
02/01515524515515+0.98%18,70044億2843万-6.19%-0.39
01/29514528510510-0.97%14,20043億8544万-7.78%-0.39
01/285155455155150%7,80044億2843万-7.54%-0.39
01/27523523513515+1.38%2,70044億2843万-8.2%-0.39
01/26506530505508+0.59%13,20043億6824万-10.09%-0.39
01/25525525505505+3.27%26,40043億4245万-11.25%-0.39
01/22460531460489+7.24%94,10042億486万-14.81%-0.37
01/21470490454456-5.39%35,80039億2110万-21.38%-0.35
01/20515517480482-5.12%23,50041億4467万-18.03%-0.37
01/19505512505508-0.2%7,70043億6824万-14.48%-0.39
01/18512520506509-2.49%20,00043億7684万-15.17%-0.39
01/15534552521522-4.04%47,70044億8863万-14%-0.4
01/14545555541544-1.98%5,60046億7780万-11.11%-0.42
01/13542560541555+3.16%11,80047億7239万-10.05%-0.42
01/12573575535538-7.72%38,30046億2621万-13.5%-0.41
01/08593598581583-2.02%13,60050億1316万-7.02%-0.45
01/07601610593595-2.46%9,20051億1635万-5.71%-0.46
01/06615622610610-1.13%11,10052億4533万-3.79%-0.47
01/05614619613617-0.96%2,60053億552万-3.14%-0.47
01/04615629615623+1.3%6,60053億5712万-2.81%-0.48
2015
12/306196196076150%12,80052億8833万-4.35%-0.47
12/29608615607615+1.82%9,90052億8833万-4.8%-0.47
12/28579604579604+2.9%17,80051億9374万-6.79%-0.46
12/25599600578587-2%70,10050億4756万-9.83%-0.45
12/24610610598599-1.8%76,50051億5074万-8.41%-0.46
12/22617617609610-1.13%25,90052億4533万-7.01%-0.47
12/21623624610617-0.64%24,00053億552万-6.23%-0.47
12/18629645620621+0.81%52,20053億3992万-5.91%-0.48
12/17620627612616-0.16%21,80052億9692万-7.09%-0.47
12/16621624617617-0.32%23,20053億552万-7.36%-0.47
12/15633640616619-2.83%27,20053億2272万-7.34%-0.47
12/14641643632637-1.7%26,20054億7750万-4.78%-0.49
12/11651653648648-0.46%34,10055億7209万-3.28%-0.5
12/10652655651651-0.61%14,70055億9789万-2.84%-0.5
12/09660662655655-1.5%17,70056億3228万-2.53%-0.5
12/08672672665665-0.6%18,10057億1827万-1.19%-0.51
12/07661677661669+1.21%36,30057億5267万-0.89%-0.51
12/04669673656661-1.64%16,60056億8388万-2.36%-0.51
12/03674675670672-0.59%10,10057億7846万-1.03%-0.51
12/026766856726760%12,00058億1286万-0.73%-0.52
12/01674690674676-0.59%11,30058億1286万-0.88%-0.52
11/30682688677680-0.58%27,70058億4726万-0.58%-0.52
11/27701701682684-2.15%27,30058億8165万-0.15%-0.52
11/26690701681699+1.3%34,00060億1063万+1.9%-0.54
11/25675691673690+2.22%20,40059億3324万+0.44%-0.53
11/24674677665675+0.45%22,40058億426万-1.89%-0.52
11/20672673665672+0.3%14,80057億7846万-2.75%-0.51
11/19668674666670+0.6%11,20057億6127万-3.32%-0.51
11/18663669660666+0.45%7,70057億2687万-4.17%-0.51
11/17655666655663+1.07%6,30057億107万-5.01%-0.51
11/16671671651656-2.24%23,10056億4088万-6.29%-0.5
11/13664673661671-1.9%19,20057億6986万-4.55%-0.51
11/12695695681684-2.56%21,60058億8165万-2.98%-0.52
11/11679720679702+7.01%67,40060億3643万-0.57%-0.54
11/10651665651656+0.31%21,30056億4088万-7.21%-0.5
11/09654658645654-0.15%36,60056億2368万-7.76%-0.5
11/06645657645655-0.61%22,50056億3228万-7.75%-0.5
11/05680680645659-3.8%54,20056億6668万-7.31%-0.5
11/04690696685685-1.3%30,10058億9025万-3.79%-0.52