株価チャート

2015/09/25~2016/03/31

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
03/31405405403403-2.42%60040億7711万+0.75%16.760.48
03/30408413408413+1.23%30041億7828万+3.77%17.170.49
03/29401409401408-8.52%1,60041億2770万+3.03%16.970.49
03/284464474464460%1,80045億1214万+13.2%18.550.53
03/25443446443446+0.68%4,20045億1214万+14.07%18.550.53
03/24435443430443+3.02%1,70044億8179万+14.18%18.420.53
03/23420433420430+2.38%4,30043億5027万+11.69%17.880.52
03/22410420410420+2.44%3,20042億4910万+9.66%17.470.5
03/18414414410410-0.97%1,30041億4793万+7.33%17.050.49
03/17400417400414+4.55%1,30041億8840万+8.66%17.220.5
03/16396396396396+1.02%90040億629万+4.21%16.470.47
03/15392392392392-2%20039億6583万+3.16%16.30.47
03/14390400389400+3.63%1,60040億4676万+5.26%16.630.48
03/11386386386386+1.05%10039億512万+1.58%16.050.46
03/103823823823820%10038億6466万+0.53%15.890.46
03/07378382378382+1.06%20038億6466万+0.53%15.890.46
03/04378378378378-0.53%10038億2419万-0.53%15.720.45
03/03380380380380-0.78%10038億4442万0%15.80.46
03/023833833833830%10038億7477万+0.79%15.930.46
02/29376398376383+0.26%1,20038億7477万+0.79%15.930.46
02/263823863823820%70038億6466万+0.53%15.890.46
02/253823823823820%10038億6466万+0.53%15.890.46
02/24381382381382+0.26%4,30038億6466万+0.53%15.890.46
02/23380381380381+0.79%2,50038億5454万+0.26%15.840.46
02/22365378365378+4.71%4,00038億2419万-1.05%15.720.45
02/103613613613610%70036億5220万-5.5%15.010.43
02/09361361361361+0.84%30036億5220万-5.74%15.010.43
02/08353358353358-0.83%40036億2185万-6.77%14.890.43
02/05365365361361-1.9%80036億5220万-6.23%15.010.43
02/04381381357368-3.66%2,00037億2302万-4.66%15.30.44
02/03382382382382-0.52%10038億6466万-1.29%15.890.46
02/023843843843840%10038億8489万-0.78%15.970.46
02/01384384384384-1.79%30038億8489万-0.78%15.970.46
01/29391391391391-0.76%10039億5571万+1.03%16.260.47
01/273943953943940%8,50039億8606万+2.07%16.380.47
01/26389394389394+1.55%1,30039億8606万+2.07%16.380.47
01/253883883883880%10039億2536万+0.78%16.140.47
01/22386391386388+0.52%3,90039億2536万+0.78%16.140.47
01/21383388383386+1.31%50039億512万+0.52%16.050.46
01/203843913813810%2,10038億5454万-0.78%15.840.46
01/193813813813810%10038億5454万-0.78%15.840.46
01/18381384381381-1.04%40038億5454万-0.78%15.840.46
01/15385385385385-0.77%10038億9501万+0.26%16.010.46
01/14380388380388+2.11%20039億2536万+1.31%16.140.47
01/13380380380380-0.52%10038億4442万-0.78%15.80.46
01/12382382382382-0.78%10038億6466万-0.26%15.890.46
01/08380385380385-0.77%40038億9501万+0.52%16.010.46
01/07416416384388-6.73%90039億2536万+1.31%16.140.47
01/06381420380416+8.9%1,30042億863万+8.9%17.30.5
01/04382382382382-1.55%10038億6466万+0.26%15.890.46
2015
12/293883903883880%4,60039億2536万+1.84%16.140.47
12/283883883883880%1,30039億2536万+2.11%16.140.47
12/253883883883880%70039億2536万+2.11%16.140.47
12/24387388387388+0.26%1,10039億2536万+2.11%16.140.47
12/22381387381387+1.57%8,30039億1524万+2.11%16.090.46
12/21385388380381+0.26%2,50038億5454万+0.53%15.840.46
12/183803813803800%30038億4442万+0.53%15.80.46
12/17378380374380+1.88%1,90038億4442万+0.53%15.80.46
12/16380380373373-1.84%2,10037億7361万-1.06%15.510.45
12/153803803723800%2,60038億4442万+0.8%15.80.46
12/14380380380380+0.8%50038億4442万+0.8%15.80.46
12/11377377377377+0.27%10038億1407万0%15.680.45
12/10380380375376-1.05%2,20038億396万-0.27%15.640.45
12/093803803803800%50038億4442万+1.06%15.80.46
12/08379380379380+0.26%70038億4442万+1.06%15.80.46
12/07378384378379+0.26%90038億3431万+0.8%15.760.45
12/043783783783780%20038億2419万+0.53%15.720.45
12/033783783783780%10038億2419万+0.53%15.720.45
12/023783783783780%10038億2419万+0.27%15.720.45
12/01381381376378-0.79%1,20038億2419万+0.27%15.720.45
11/30384384375381-0.78%1,60038億5454万+1.06%15.840.46
11/27376384376384+2.95%1,20038億8489万+1.86%15.970.46
11/26375380373373-1.84%1,20037億7361万-1.06%15.510.45
11/253803803803800%10038億4442万+0.53%15.80.46
11/24382384380380-0.52%10,90038億4442万+0.26%15.80.46
11/203823823823820%10038億6466万+0.53%15.890.46
11/19388389382382+0.26%90038億6466万+0.53%15.890.46
11/18372385372381+2.97%2,40038億5454万0%15.840.46
11/17373373365370-1.33%1,20037億4325万-3.14%15.390.44
11/163753753753750%10037億9384万-2.09%15.590.45
11/11365375365375+2.74%1,20037億9384万-2.34%15.590.45
11/10363365363365+0.55%20036億9267万-5.19%15.180.44
11/09363363363363-2.16%2,00036億7244万-5.96%15.10.44
11/06366371366371-0.8%1,30037億5337万-4.13%15.430.44
11/05374374374374-0.8%10037億8372万-3.61%15.550.45
11/043773773773770%10038億1407万-2.84%15.680.45
10/26369377369377+2.45%30038億1407万-2.58%15.680.45
10/23376376368368-3.16%80037億2302万-4.91%15.30.44
10/223803803803800%9,30038億4442万-1.81%15.80.46
10/213803803803800%10038億4442万-1.81%15.80.46
10/203803803803800%7,00038億4442万-1.55%15.80.46
10/163803803803800%80038億4442万-1.55%15.80.46
10/15380380361380-2.06%2,70038億4442万-1.55%15.80.46
10/14378395378388+2.11%80039億2536万+0.78%16.140.47
10/13378380378380+0.53%20038億4442万-1.3%15.80.46
10/09387387370378-4.3%1,60038億2419万-1.82%15.720.45
10/023953953953950%10039億9618万+2.6%16.430.47
09/293953953953950%10039億9618万+2.86%16.430.47
09/28395395395395-1.25%10039億9618万+3.13%16.430.47
09/254004004004000%20040億4676万+4.44%16.630.48