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
03/31228228225225-1.32%16,60047億4213万+0.9%101.560.3
03/30231231228228-1.3%15,20048億536万+2.24%102.910.31
03/29228232224231-1.28%41,80048億6859万+4.05%104.270.31
03/28227236227234+3.08%114,10049億3182万+5.88%105.620.31
03/25227228226227+0.44%20,10047億8428万+3.18%102.460.31
03/242262272252260%11,80047億6321万+3.2%102.010.3
03/232282282252260%16,50047億6321万+3.67%102.010.3
03/22226228224226+0.89%15,70047億6321万+4.15%102.010.3
03/18226227223224-1.32%13,00047億2105万+3.23%101.110.3
03/172262272262270%11,20047億8428万+5.58%102.460.31
03/162262282262270%10,40047億8428万+5.58%102.460.31
03/152272272262270%37,10047億8428万+5.58%102.460.31
03/14222227221227+3.18%27,80047億8428万+5.58%102.460.31
03/11217220217220+0.46%28,80046億3675万+1.85%99.30.3
03/10218219216219+0.92%18,90046億1567万+1.39%98.850.29
03/092172172152170%13,20045億7352万0%97.950.29
03/08221221217217-1.81%20,10045億7352万-0.46%97.950.29
03/072222222202210%19,30046億5783万+0.91%99.750.3
03/04220223219221+0.45%18,70046億5783万+0.45%99.750.3
03/03218220218220+0.92%11,00046億3675万-0.45%99.30.3
03/02217219216218+0.46%24,10045億9460万-1.36%98.40.29
03/012172172142170%21,40045億7352万-2.25%97.950.29
02/29219219217217-0.91%25,70045億7352万-2.69%97.950.29
02/26216219216219+0.92%16,90046億1567万-1.79%98.850.29
02/25209217208217+3.33%16,60045億7352万-3.13%97.950.29
02/24207212207210+0.96%14,40044億2599万-6.25%94.790.28
02/23212213208208-0.48%13,20043億8384万-7.56%93.880.28
02/22204216204209+2.45%43,30044億491万-7.52%94.340.28
02/19205206203204-0.97%11,40042億9953万-10.13%92.080.27
02/18204213203206+1.48%19,10043億4168万-10.04%92.980.28
02/17207208202203-1.46%11,20042億7845万-11.74%91.630.27
02/16212213206206-2.83%20,30043億4168万-10.82%92.980.28
02/15198217195212+9.84%47,10044億6814万-8.62%95.690.28
02/12200200185193-12.67%132,30040億6769万-17.17%87.110.26
02/10229230220221-3.49%39,40046億5783万-5.96%99.750.3
02/09235235228229-2.97%24,20048億2643万-2.97%103.360.31
02/08233237232236+0.85%8,40049億7397万-0.42%106.520.32
02/052332352322340%17,80049億3182万-1.27%105.620.31
02/04235235234234-0.85%4,30049億3182万-1.27%105.620.31
02/03239239233236-1.67%20,00049億7397万-0.84%106.520.32
02/02243244240240-1.64%9,40050億5827万+0.84%108.330.32
02/01241244240244+1.67%17,80051億4258万+2.52%110.130.33
01/29241242238240-0.41%17,60050億5827万+0.84%108.330.32
01/28237241235241+1.26%19,90050億7935万+1.26%108.780.32
01/27233238233238+2.59%10,40050億1612万0%107.420.32
01/26235237232232-1.69%12,30048億8966万-2.93%104.720.31
01/25235237233236+0.85%9,20049億7397万-1.26%106.520.32
01/22229234229234+2.63%24,00049億3182万-2.5%105.620.31
01/21230234228228-1.72%25,70048億536万-5%102.910.31
01/20235236232232-1.28%25,10048億8966万-3.73%104.720.31
01/19236236234235-0.42%14,50049億5289万-2.89%106.070.32
01/182342362322360%23,70049億7397万-2.48%106.520.32
01/15235237234236+0.43%30,70049億7397万-2.88%106.520.32
01/14232236231235+0.43%22,20049億5289万-3.29%106.070.32
01/13235236231234+0.86%29,30049億3182万-4.1%105.620.31
01/12235235229232-2.52%72,30048億8966万-5.31%104.720.31
01/08240242238238-1.24%23,00050億1612万-3.25%107.420.32
01/07241243240241-0.41%13,70050億7935万-2.03%108.780.32
01/06243244240242-0.41%10,50051億42万-2.02%109.230.33
01/052412452412430%14,20051億2150万-1.62%109.680.33
01/042422492412430%20,30051億2150万-1.62%109.680.33
2015
12/30241244240243-0.41%39,00051億2150万-2.02%109.680.33
12/29242244240244+2.09%14,00051億4258万-1.61%110.130.33
12/28238239236239+1.27%15,10050億3720万-4.02%107.880.32
12/25240241236236-2.48%61,50049億7397万-5.6%106.520.32
12/24243244241242-0.41%23,40051億42万-3.59%109.230.33
12/22243245243243-0.41%14,30051億2150万-3.19%109.680.33
12/21245248242244-1.21%47,50051億4258万-3.17%110.130.33
12/18249249245247-1.2%35,40052億581万-2.37%111.490.33
12/172512512482500%16,90052億6903万-1.19%112.840.34
12/16247251245250+2.46%24,30052億6903万-1.19%112.840.34
12/15250250244244-2.4%42,40051億4258万-3.56%110.130.33
12/14248250245250+0.4%56,20052億6903万-1.19%112.840.34
12/11246250246249+0.4%31,00052億4796万-1.58%112.390.33
12/102472492472480%25,00052億2688万-1.98%111.940.33
12/09250250248248-0.8%12,50052億2688万-1.98%111.940.33
12/08251253249250-0.4%17,00052億6903万-1.19%112.840.34
12/072522552512510%23,00052億9011万-0.79%113.290.34
12/04251252250251+0.4%15,30052億9011万-0.79%113.290.34
12/03252252249250-0.79%13,00052億6903万-1.19%112.840.34
12/02252252250252+0.8%16,60053億1119万-0.4%113.750.34
12/01253253247250-1.57%25,10052億6903万-1.19%112.840.34
11/302542542522540%21,60053億5334万+0.4%114.650.34
11/272532552532540%8,30053億5334万+0.4%114.650.34
11/26253255252254+0.4%13,10053億5334万+0.4%114.650.34
11/25256256252253-0.78%26,40053億3226万0%114.20.34
11/24257258250255-1.54%49,80053億7441万+0.79%115.10.34
11/20261261257259-0.77%10,70054億5872万+2.37%116.910.35
11/19260261259261+0.77%16,30055億87万+3.16%117.810.35
11/18260260257259-0.38%12,90054億5872万+2.37%116.910.35
11/17260260256260+0.39%20,70054億7980万+3.17%117.360.35
11/16257259256259+0.78%47,50054億5872万+2.78%116.910.35
11/13256261256257-1.53%30,90054億1657万+1.98%1160.35
11/12258263255261+4.4%81,60055億87万+3.57%117.810.35
11/11251255249250-0.4%18,50052億6903万-0.79%112.840.34
11/10248254248251+1.21%22,00052億9011万-0.4%113.290.34
11/09248249246248+1.64%29,00052億2688万-1.59%111.940.33
11/06242245242244+0.83%16,50051億4258万-3.17%110.130.33
11/05247249242242-2.81%53,50051億42万-3.97%109.230.33
11/04253253247249-0.8%10,90052億4796万-1.58%112.390.33