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
03/31280280274279-0.71%20,20033億4800万-4.45%13.760.33
03/30289290281281-2.09%11,90033億7200万-4.1%13.860.34
03/29290301285287-1.71%27,60034億4400万-2.05%14.160.34
03/28290293290292+1.39%3,10035億400万-0.34%14.40.35
03/25288293288288+0.35%4,10034億5600万-1.71%14.210.35
03/24286290285287-0.35%10,00034億4400万-2.38%14.160.34
03/23292293287288-0.35%12,10034億5600万-1.71%14.210.35
03/22292297289289-1.7%9,90034億6800万-1.03%14.250.35
03/18300300289294-0.34%11,80035億2800万+1.03%14.50.35
03/17295299294295+0.34%17,50035億4000万+2.08%14.550.35
03/162942962932940%8,80035億2800万+2.08%14.50.35
03/152942962912940%5,40035億2800万+2.44%14.50.35
03/14293296292294+1.03%13,10035億2800万+2.08%14.50.35
03/11289293289291+1.04%7,40034億9200万+1.39%14.350.35
03/10287291285288-0.35%11,70034億5600万0%14.210.35
03/09295295289289-1.7%15,80034億6800万+0.35%14.250.35
03/083023022932940%5,50035億2800万+2.08%14.50.35
03/07302302294294-2.33%7,90035億2800万+2.08%14.50.35
03/04301305298301-1.63%30,20036億1200万+4.51%14.850.36
03/03301307295306-0.33%35,90036億7200万+6.62%15.090.37
03/02301307294307+1.99%18,50036億8400万+7.34%15.140.37
03/01292301285301+5.24%11,80036億1200万+5.61%14.850.36
02/29295295286286-0.69%7,80034億3200万+0.7%14.110.34
02/26297313287288-3.03%112,20034億5600万+1.41%14.210.35
02/25294297288297+0.68%8,70035億6400万+4.95%14.650.36
02/24285295284295+3.15%10,30035億4000万+4.98%14.550.35
02/23291296284286-1.38%15,70034億3200万+2.14%14.110.34
02/22300301284290-3.33%27,70034億8000万+3.57%14.30.35
02/19293304285300+1.01%58,60036億+7.53%14.80.36
02/18270297267297+13.36%37,40035億6400万+6.83%14.650.36
02/17255270255262+1.55%12,40031億4400万-5.76%12.920.31
02/16259274258258-1.9%44,50030億9600万-7.19%12.730.31
02/15257266254263+3.95%17,50031億5600万-5.73%12.970.32
02/12250255237253-5.24%44,80030億3600万-9.64%12.480.3
02/10279280267267-5.99%19,60032億400万-5.32%13.170.32
02/09288290272284-5.33%8,00034億800万0%14.010.34
02/08280300280300+4.17%8,30036億+5.63%14.80.36
02/05294294271288-2.37%14,90034億5600万+1.05%14.210.35
02/04290295285295+1.72%7,00035億4000万+3.15%14.550.35
02/03293293290290-2.68%5,80034億8000万+1.4%14.30.35
02/02292302292298+0.34%6,30035億7600万+4.2%14.70.36
02/01293300291297+3.85%8,20035億6400万+3.85%14.650.36
01/292862902782860%7,80034億3200万-0.35%14.110.34
01/28278286278286+1.06%10,50034億3200万-0.69%14.110.34
01/27281290281283+1.07%8,40033億9600万-2.08%13.960.34
01/262762822752800%5,30033億6000万-3.45%13.810.34
01/25281283275280+0.36%13,50033億6000万-3.78%13.810.34
01/22264279262279+7.31%6,80033億4800万-4.78%13.760.33
01/212622682602600%16,30031億2000万-11.56%12.820.31
01/20270275260260-3.7%16,80031億2000万-12.46%12.820.31
01/192692742692700%4,00032億4000万-9.7%13.320.32
01/18274274265270-1.82%13,80032億4000万-10.6%13.320.32
01/152762802752750%14,00033億-9.54%13.560.33
01/14279279270275-1.79%18,20033億-10.13%13.560.33
01/13277290277280+1.82%14,80033億6000万-9.09%13.810.34
01/12288292265275-4.51%44,00033億-11.29%13.560.33
01/08288297288288-1.03%21,90034億5600万-7.99%14.210.35
01/07297300289291-2.02%22,60034億9200万-7.62%14.350.35
01/06304305292297-2.3%33,80035億6400万-6.01%14.650.36
01/05305305300304-0.33%14,60036億4800万-4.1%14.990.36
01/04302310302305-1.61%13,40036億6000万-4.09%15.040.37
2015
12/30315316309310+0.32%23,30037億2000万-2.82%15.290.37
12/293153153033090%23,20037億800万-3.44%15.240.37
12/28294311294309+5.46%12,30037億800万-3.74%15.240.37
12/25298300292293-1.01%118,40035億1600万-9.01%14.450.35
12/24308310292296-4.21%78,70035億5200万-8.64%14.60.36
12/22310313308309+0.32%16,20037億800万-4.92%15.240.37
12/21310312303308-1.28%30,80036億9600万-5.52%15.190.37
12/18316318312312-1.27%19,80037億4400万-4.59%15.390.37
12/17311316311316+1.94%17,70037億9200万-3.66%15.590.38
12/16315319308310-0.96%95,80037億2000万-5.49%15.290.37
12/15319325313313-0.63%18,30037億5600万-4.57%15.440.38
12/14321325315315-3.37%27,90037億8000万-4.26%15.540.38
12/11324329323326-0.61%8,00039億1200万-1.21%16.080.39
12/103253283233280%16,80039億3600万-0.3%16.180.39
12/09328330325328-0.3%23,00039億3600万-0.3%16.180.39
12/08333334329329-0.9%40,30039億4800万-0.3%16.230.39
12/07330334328332+1.22%24,40039億8400万+0.61%16.380.4
12/043263303253280%30,10039億3600万-0.61%16.180.39
12/03330332327328-1.8%35,00039億3600万-0.61%16.180.39
12/023343363323340%17,70040億800万+1.21%16.470.4
12/01329338329334+2.14%63,50040億800万+1.52%16.470.4
11/30328329325327-0.3%17,40039億2400万-0.3%16.130.39
11/27329334328328-1.2%30,10039億3600万+0.31%16.180.39
11/263313343313320%21,50039億8400万+1.84%16.380.4
11/25332335330332+0.61%15,50039億8400万+2.15%16.380.4
11/24330335329330-0.6%18,60039億6000万+1.54%16.280.4
11/20336336330332-0.6%9,60039億8400万+2.47%16.380.4
11/19334334328334+1.52%15,70040億800万+3.41%16.470.4
11/183283343263290%13,10039億4800万+2.17%16.230.39
11/17325337325329-2.08%125,90039億4800万+2.49%16.230.39
11/16332342331336+0.3%20,40040億3200万+4.67%16.570.4
11/13333350332335+3.08%62,30040億2000万+5.02%16.520.4
11/12323353322325+0.62%124,40039億+2.2%16.030.39
11/11322330322323-0.31%22,10038億7600万+1.89%15.930.39
11/10328334324324-2.99%18,50038億8800万+2.53%15.980.39
11/09324337322334+3.41%29,30040億800万+6.03%16.470.4
11/063183283153230%34,90038億7600万+3.19%15.930.39
11/05328332322323-1.22%21,60038億7600万+3.53%15.930.39
11/04331336326327-1.21%18,50039億2400万+5.14%16.130.39