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
03/312,8082,8082,7762,776-0.86%54,000529億2157万-2.6%32.671.52
03/302,7652,8122,7652,800+1.56%63,800533億7911万-1.79%32.951.53
03/292,8202,8212,7552,757-3.26%207,700525億5935万-3.26%32.441.51
03/282,8452,8662,8382,850-0.07%284,200543億3230万-0.07%33.541.56
03/252,8532,8662,8472,852-0.52%109,700543億7043万+0.11%33.561.56
03/242,8602,8762,8522,867-0.07%65,800546億5639万+0.77%33.741.57
03/232,8652,8832,8602,869-0.38%73,000546億9452万+0.95%33.761.57
03/222,8482,8832,8462,880+1.05%48,700549億422万+1.44%33.891.58
03/182,8992,8992,8482,850-1.25%59,100543億3230万+0.56%33.541.56
03/172,8962,9052,8812,886-0.35%31,700550億1861万+2.01%33.961.58
03/162,8892,9032,8852,896+0.14%22,800552億925万+2.59%34.081.58
03/152,8982,8992,8762,892+0.07%29,100551億3299万+2.59%34.031.58
03/142,8752,8982,8752,890+0.59%28,000550億9486万+2.52%34.011.58
03/112,8552,8782,8492,873+0.45%21,700547億7078万+2.02%33.811.57
03/102,8422,8602,8342,860+0.7%32,600545億2294万+1.63%33.661.56
03/092,8412,8562,8162,840-0.77%29,500541億4166万+0.89%33.421.55
03/082,8572,8682,8202,862+0.18%37,100545億6107万+1.6%33.681.57
03/072,8502,8772,8212,857+0.42%32,800544億6575万+1.31%33.621.56
03/042,8362,8492,8052,845-1.04%53,800542億3698万+0.89%33.481.56
03/032,8502,8802,8432,875+0.74%25,400548億890万+1.88%33.831.57
03/022,8782,8842,8482,854+0.25%38,000544億856万+1.21%33.591.56
03/012,8632,8902,8112,847-0.56%60,200542億7511万+1.06%33.51.56
02/292,8662,8992,8402,863+2.32%64,700545億8014万+1.67%33.691.57
02/262,8032,8162,7792,798-0.18%36,500533億4098万-0.53%32.931.53
02/252,8082,8212,7882,803-0.04%36,000534億3630万-0.18%32.991.53
02/242,7692,8202,7682,804+1.26%39,000534億5536万-0.04%331.53
02/232,8152,8202,7662,769-1.53%19,100527億8812万-1.25%32.591.51
02/222,7692,8162,7662,812+1.55%22,100536億787万+0.29%33.091.54
02/192,7802,7892,7252,769+0.29%22,200527億8812万-1.25%32.591.51
02/182,8192,8192,7572,761-1.29%49,500526億3561万-1.53%32.491.51
02/172,8002,8162,7652,797+0.54%22,700533億2191万-0.25%32.921.53
02/162,7802,8402,7612,782+0.25%18,500530億3595万-0.68%32.741.52
02/152,8002,8202,7572,775+2.59%30,000529億251万-0.93%32.661.52
02/122,7062,7622,7022,705-1.28%55,800515億6803万-3.53%31.831.48
02/102,8362,8482,7252,740-2.25%30,400522億3527万-2.53%32.241.5
02/092,8112,8482,8002,803-3.08%28,000534億3630万-0.46%32.991.53
02/082,8002,9002,7922,892+3.06%22,900551億3299万+2.7%34.031.58
02/052,8122,8212,7902,806-1.13%19,300534億9349万-0.32%33.021.53
02/042,8722,8722,8322,838-1.18%19,900541億354万+0.75%33.41.55
02/032,8512,8782,8302,872-1.03%21,700547億5171万+1.95%33.81.57
02/022,9192,9302,8922,902-1.12%22,300553億2363万+3.02%34.151.59
02/012,8932,9362,8782,935+2.48%34,600559億5274万+4.23%34.541.61
01/292,8802,8952,8422,864-1%23,900545億9920万+1.74%33.71.57
01/282,7952,8952,7952,893+2.77%36,900551億5205万+2.77%34.051.58
01/272,8062,8202,7882,815+1.15%21,300536億6506万0%33.131.54
01/262,8002,8262,7692,783-1.1%17,800530億5502万-1.28%32.751.52
01/252,8202,8272,7822,814+0.46%19,500536億4600万-0.32%33.121.54
01/222,7002,8052,7002,801+5.26%33,600533億9817万-0.74%32.961.53
01/212,7092,7282,6612,661-2.63%43,100507億2921万-5.71%31.311.46
01/202,8132,8142,7312,733-1.51%33,800521億182万-3.36%32.161.49
01/192,7772,8142,7642,775-0.07%19,700529億251万-2.05%32.661.52
01/182,7752,7872,7392,777-0.89%24,900529億4063万-2.11%32.681.52
01/152,8032,8302,7802,802+1.41%26,200534億1723万-1.48%32.971.53
01/142,7452,7682,7272,763-0.43%24,000526億7374万-3.05%32.521.51
01/132,7792,8032,7582,775+1.83%24,800529億251万-2.87%32.661.52
01/122,7672,7892,7252,725-2.15%48,400519億4931万-4.89%32.071.49
01/082,8212,8412,7852,785-2.11%41,400530億9315万-3.03%32.771.52
01/072,8792,8992,8442,845-1.25%20,400542億3698万-0.97%33.481.56
01/062,8702,8992,8512,881+0.59%29,000549億2329万+0.38%33.91.58
01/052,7942,8642,7792,864+2.4%30,300545億9920万-0.03%33.71.57
01/042,8692,8692,7932,797-2.51%33,600533億2191万-2.27%32.921.53
2015
12/302,8792,8792,8512,869+0.42%12,600546億9452万+0.24%33.761.57
12/292,8552,8742,8372,857+0.49%20,200544億6575万-0.07%33.621.56
12/282,8602,8762,8252,843-0.52%13,300541億9886万-0.39%33.461.56
12/252,8402,8632,8392,858-0.63%33,900544億8482万+0.42%33.631.56
12/242,9202,9292,8672,876-1.2%31,300548億2797万+1.34%33.851.57
12/222,8882,9142,8882,911+1.53%28,600554億9521万+2.83%34.261.59
12/212,8932,8932,8552,867-1.24%20,200546億5639万+1.67%33.741.57
12/182,9352,9362,8992,903-0.51%22,300553億4269万+3.27%34.161.59
12/172,8942,9302,8932,918+1.89%29,700556億2865万+4.29%34.341.6
12/162,8202,8662,8082,864+2.32%27,600545億9920万+2.91%33.71.57
12/152,8042,8602,7992,799-0.29%17,900533億6004万+1.12%32.941.53
12/142,7232,8232,7112,807-0.14%32,700535億1255万+1.89%33.031.54
12/112,8202,8662,8002,811-1.44%39,700535億8881万+2.52%33.081.54
12/102,8352,9192,8312,852-1.11%23,500543億7043万+4.55%33.561.56
12/092,9242,9362,8842,884-1.8%31,300549億8048万+6.3%33.941.58
12/082,9602,9942,9102,937-0.71%35,800559億9087万+8.9%34.561.61
12/072,9472,9842,9352,958+0.41%29,900563億9121万+10.5%34.811.62
12/042,9402,9542,8952,946-0.44%42,300561億6244万+11%34.671.61
12/032,9032,9622,8712,959+1.93%46,500564億1028万+12.47%34.821.62
12/022,8122,9172,8112,903+3.27%68,200553億4269万+11.35%34.161.59
12/012,7702,8112,7582,811+1.26%40,200535億8881万+8.78%33.081.54
11/302,7202,7762,7082,776+0.91%30,100529億2157万+8.23%32.671.52
11/272,7772,8002,7312,751-1.71%42,300524億4497万+7.97%32.371.5
11/262,7952,7992,7712,799+0.25%27,700533億6004万+10.63%32.941.53
11/252,7872,7952,7502,792-0.14%24,300532億2659万+11.24%32.861.53
11/242,7302,7972,7282,796+2.61%54,000533億285万+12.29%32.91.53
11/202,6602,7312,6602,725+2.64%37,000519億4931万+10.28%32.071.49
11/192,6422,6882,6302,655+0.42%25,300506億1483万+8.23%31.241.45
11/182,7182,7452,6162,644-2.51%46,100504億513万+8.45%31.111.45
11/172,6502,7302,6502,712+2.77%61,800517億148万+11.88%31.921.48
11/162,6002,6422,5782,639+0.53%34,000503億981万+9.59%31.061.44
11/132,5702,6252,5662,625+1.86%47,100500億4291万+9.69%30.891.44
11/122,5502,5802,5492,577+1.26%47,500491億2784万+8.28%30.331.41
11/112,4912,5452,4812,545+1.88%49,600485億1779万+7.43%29.951.39
11/102,4852,5002,4782,498+0.52%28,000476億2179万+5.94%29.41.37
11/092,4702,4852,4682,485+0.73%35,300473億7396万+5.79%29.241.36
11/062,4452,4682,4392,4670%17,200470億3080万+5.34%29.031.35
11/052,4702,4702,4472,467-0.28%25,300470億3080万+5.61%29.031.35
11/042,4882,4882,4402,474-0.12%24,500471億6425万+6.36%29.111.35