株価チャート

2015/10/16～2016/03/31

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
03/311,1361,1361,1361,136+0.62%10047億8937万+0.89%6.690.61
03/301,1601,1601,1151,129-2.08%90047億5986万+0.44%6.650.61
03/291,1631,1631,1531,153-0.95%70048億6104万+2.85%6.790.62
03/281,1171,1641,1171,164+4.3%20049億742万+4.02%6.860.62
03/251,1201,1201,1161,1160%1,10047億505万-0.18%6.580.6
03/241,1201,1211,1161,116-1.06%80047億505万-0.53%6.580.6
03/221,1311,1311,1281,128-0.97%20047億5564万+0.09%6.650.61
03/181,1391,1391,1391,139-0.96%10048億202万+0.98%6.710.61
03/171,1501,1511,1501,150+0.44%90048億4840万+1.77%6.780.62
03/161,1451,1451,1451,145-0.43%10048億2732万+0.97%6.750.61
03/141,1501,1621,1501,150+1.32%90048億4840万+1.23%6.780.62
03/091,1551,1551,1241,135-1.65%80047億8516万-0.18%6.690.61
03/081,1541,1541,1541,154-0.35%20048億6526万+1.32%6.80.62
03/071,1451,1581,1451,158+3.86%1,10048億8212万+1.58%6.820.62
03/041,1111,1241,0821,115-0.18%80047億84万-2.28%6.570.6
03/021,1151,1171,1151,117+0.18%1,20047億927万-2.1%6.580.6
02/291,1101,1151,1101,115+0.45%60047億84万-2.28%6.570.6
02/261,1101,1101,1101,110+0.82%10046億7976万-2.89%6.540.6
02/251,1011,1011,1011,1010%40046億4181万-4.01%6.490.59
02/231,1011,1011,1011,101-0.54%10046億4181万-4.18%6.490.59
02/221,1071,1071,1071,107-0.27%10046億6711万-4.07%6.520.59
02/191,1051,1101,1051,110+3.26%40046億7976万-4.06%6.540.6
02/181,1101,1101,0751,075-3.76%1,30045億3220万-7.41%6.330.58
02/171,1171,1171,1171,117+1.55%80047億927万-4.12%6.580.6
02/161,1001,1001,1001,1000%40046億3760万-5.98%6.480.59
02/151,0521,1001,0521,100+5.26%2,20046億3760万-6.46%6.480.59
02/121,0571,0871,0031,045-6.45%4,50044億572万-11.52%6.160.56
02/101,1151,1751,1051,117-0.27%2,30047億927万-6.06%6.580.6
02/091,1471,1471,1171,120-9.46%1,70047億2192万-6.12%6.60.6
02/081,2151,2481,2151,237+1.56%70052億1519万+3.17%7.290.66
02/051,1501,2181,1451,218+4.46%1,00051億3508万+1.5%7.180.65
02/041,1781,1781,1661,166-2.02%40049億1585万-3%6.870.63
02/031,2301,2301,1901,190-4.03%80050億1704万-1.24%7.010.64
02/021,2401,2401,2401,240+2.48%70052億2784万+2.73%7.310.67
02/011,2051,2101,1911,210+4.58%90051億136万+0.08%7.130.65
01/291,1881,1881,1571,157-3.42%60048億7791万-4.62%6.820.62
01/271,1941,1981,1941,198+1.7%40050億5076万-1.48%7.060.64
01/261,1781,1781,1781,1780%30049億6644万-3.28%6.940.63
01/251,1901,1901,1511,178+4.25%1,20049億6644万-3.52%6.940.63
01/221,1151,1301,0921,130+1.35%2,00047億6408万-7.83%6.660.61
01/211,1321,1701,1141,115-4.04%2,10047億84万-9.5%6.570.6
01/201,2101,2101,1621,162-2.52%2,70048億9899万-6.21%6.850.62
01/191,1601,1921,1601,192+1.88%40050億2547万-4.26%7.020.64
01/181,1301,1751,1301,170-3.54%1,50049億3272万-6.4%6.890.63
01/151,2131,2131,2131,213+1.93%10051億1400万-3.35%7.150.65
01/141,2201,2201,1891,190-0.83%50050億1704万-5.41%7.010.64
01/131,1911,2081,1781,200+1.61%1,50050億5920万-4.99%7.070.64
01/121,2391,2391,1811,181-4.68%3,00049億7909万-6.79%6.960.63
01/081,2401,2401,2381,239-0.48%40052億2362万-2.59%7.30.66
01/071,2461,2461,2451,2450%50052億4892万-2.28%7.340.67
01/061,2451,2451,2451,245+0.73%10052億4892万-2.43%7.340.67
01/051,2061,2361,2061,236+1.31%50052億1097万-3.21%7.280.66
01/041,2701,2701,1921,220-3.94%7,30051億4352万-4.61%7.190.65
2015
12/301,2701,2701,2701,270+1.2%40053億5432万-0.78%7.480.68
12/281,2751,2751,1881,255-0.55%2,20052億9108万-1.95%7.390.67
12/251,2501,2621,2451,262+0.96%2,30053億2059万-1.48%7.440.68
12/241,2731,2731,2501,250+0.56%80052億7000万-2.42%7.360.67
12/221,2321,2691,2321,243-3.79%2,40052億4048万-3.12%7.320.67
12/211,2921,2921,2921,2920%10054億4707万+0.62%7.610.69
12/181,2621,2921,2621,292+3.36%30054億4707万+0.62%7.610.69
12/161,2501,2501,2501,250-0.16%2,00052億7000万-2.65%7.360.67
12/151,2511,2531,2511,252+0.16%90052億7843万-2.64%7.380.67
12/141,2541,2541,2501,250-2.65%4,00052億7000万-2.87%7.360.67
12/111,2841,2851,2841,2840%50054億1334万-0.39%7.570.69
12/101,3091,3091,2841,284-0.23%20054億1334万-0.47%7.570.69
12/091,3101,3101,2841,287-2.13%1,80054億2599万-0.39%7.580.69
12/071,3151,3151,3061,3150%80055億4404万+1.62%7.750.71
12/041,3151,3151,3151,315+0.38%50055億4404万+1.7%7.750.71
12/031,3091,3101,3061,310+1.87%11,60055億2296万+1.31%7.720.7
12/021,2831,3071,2831,286-1.76%70054億2177万-0.54%7.580.69
12/011,3171,3171,3001,309-0.08%60055億1874万+1.24%7.710.7
11/301,2801,3101,2801,310+1.39%2,40055億2296万+1.31%7.720.7
11/271,3001,3071,2911,292+0.23%90054億4707万-0.08%7.610.69
11/261,3001,3001,2891,289-0.85%50054億3442万-0.31%7.590.69
11/251,3001,3001,3001,300+1.72%1,70054億8080万+0.54%7.660.7
11/241,2771,2801,2731,278+0.63%7,90053億8804万-1.24%7.530.69
11/201,2661,2701,2661,270+0.32%60053億5432万-1.85%7.480.68
11/191,2661,2701,2581,2660%4,50053億3745万-2.24%7.460.68
11/181,2661,2661,2661,2660%30053億3745万-2.24%7.460.68
11/171,2651,2661,2651,266-1.09%40053億3745万-2.31%7.460.68
11/161,2791,2801,2551,2800%3,90053億9648万-1.16%7.540.69
11/131,2681,2801,2681,280+0.95%1,50053億9648万-1.08%7.540.69
11/121,2981,2981,2681,268-2.61%3,20053億4588万-1.93%7.470.68
11/111,3071,3071,2851,302+0.15%2,80054億8923万+0.7%7.670.7
11/101,2931,3071,2811,300+1.48%1,40054億8080万+0.7%7.660.7
11/091,2811,3071,2811,2810%2,50054億69万-0.62%7.550.69
11/061,3071,3071,2811,281-1.76%70054億69万-0.54%7.550.69
11/051,3111,3111,3011,304-1.29%4,00054億9766万+1.4%7.680.7
11/041,3211,3301,3201,321-0.68%60055億6933万+2.72%7.780.71
11/021,3061,3301,3061,330+0.76%1,90056億728万+3.5%7.840.71
10/301,3051,3201,3051,320+0.76%70055億6512万+3.04%7.780.71
10/291,3101,3101,3101,3100%20055億2296万+2.58%7.720.7
10/281,3101,3101,3101,310+0.92%10055億2296万+2.91%7.720.7
10/271,2961,2981,2961,298-0.54%90054億7236万+2.2%7.650.7
10/261,3101,3101,3001,305+0.38%1,80055億188万+3%7.690.7
10/231,3001,3001,3001,3000%20054億8080万+2.85%7.660.7
10/211,3001,3001,2881,3000%70054億8080万+3.17%7.660.7
10/201,3001,3001,3001,3000%20054億8080万+3.42%7.660.7
10/191,3101,3101,2961,300-0.76%1,90054億8080万+3.83%7.660.7
10/161,2501,3101,2501,310+1.55%4,00055億2296万+4.88%7.720.7