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
03/31176176175175-0.57%25,50041億6819万-0.57%18.130.39
03/30177177176176-1.12%11,20041億9201万+0.57%18.230.39
03/29178178176178-1.66%21,00042億3964万+2.3%18.440.39
03/281811821791810%32,80043億1110万+4.02%18.750.4
03/251821821781810%10,60043億1110万+4.62%18.750.4
03/24180182178181+0.56%31,60043億1110万+5.23%18.750.4
03/23179181179180+0.56%21,10042億8728万+5.26%18.650.4
03/22180180178179+1.13%14,20042億6346万+5.92%18.540.4
03/18178179174177-0.56%33,70042億1583万+5.36%18.340.39
03/17180182177178-0.56%41,50042億3964万+6.59%18.440.39
03/161791821791790%18,30042億6346万+7.83%18.540.4
03/15178182178179+0.56%33,40042億6346万+8.48%18.540.4
03/141801811751780%34,80042億3964万+7.88%18.440.39
03/11175179175178+0.56%43,00042億3964万+8.54%18.440.39
03/10176178174177+0.57%16,80042億1583万+7.93%18.340.39
03/09172177172176-1.12%51,20041億9201万+7.32%18.230.39
03/08178179174178-0.56%44,00042億3964万+9.2%18.440.39
03/07178182177179+0.56%47,40042億6346万+9.82%18.540.4
03/04177179176178-0.56%60,40042億3964万+9.2%18.440.39
03/03181184175179-0.56%311,40042億6346万+10.49%18.540.4
03/02166187162180+13.21%837,40042億8728万+11.11%18.650.4
03/011581601571590%22,70037億8710万-1.24%16.470.35
02/29161162159159-1.85%30,30037億8710万-1.85%16.470.35
02/26163163161162-0.61%14,00038億5855万0%16.780.36
02/25160163160163+1.88%11,00038億8237万+0.62%16.890.36
02/24159161159160-0.62%14,80038億1092万-1.23%16.570.35
02/23162164161161-0.62%12,60038億3473万-1.23%16.680.36
02/22161168161162+0.62%75,20038億5855万-0.61%16.780.36
02/19153161153161+5.23%43,80038億3473万-1.83%16.680.36
02/18152157152153+2.68%33,00036億4419万-6.71%15.850.34
02/171511551481490%23,40035億4892万-9.7%15.440.33
02/16150152148149-0.67%26,50035億4892万-10.78%15.440.33
02/15148152147150+4.17%48,40035億7273万-10.71%15.540.33
02/12148150144144-7.1%80,30034億2982万-14.79%14.920.32
02/10165165155155-4.32%37,30036億9182万-9.36%16.060.34
02/09167167160162-2.99%43,80038億5855万-5.81%16.780.36
02/08165167165167+1.21%12,90039億7764万-3.47%17.30.37
02/05167168165165-1.79%29,40039億3001万-5.17%17.090.36
02/04168171168168-0.59%36,10040億146万-4%17.40.37
02/03171171168169-1.74%17,70040億2528万-3.98%17.510.37
02/02174175172172-1.71%13,10040億9674万-2.82%17.820.38
02/01172176172175+3.55%29,70041億6819万-1.13%18.130.39
01/29167169166169+0.6%36,20040億2528万-5.06%17.510.37
01/28167168166168+0.6%28,90040億146万-6.15%17.40.37
01/27167169167167+1.21%20,60039億7764万-7.22%17.30.37
01/26165167165165-2.37%30,10039億3001万-9.34%17.090.36
01/25169169165169+1.2%39,60040億2528万-7.65%17.510.37
01/22163167163167+3.09%41,70039億7764万-9.24%17.30.37
01/21167171162162-2.41%67,80038億5855万-12.43%16.780.36
01/20171173166166-2.92%59,30039億5383万-11.23%17.20.37
01/19172174171171-1.16%23,20040億7292万-9.04%17.710.38
01/18176176171173-1.7%48,60041億2055万-8.47%17.920.38
01/15178180175176-0.56%24,70041億9201万-7.85%18.230.39
01/14180180176177-2.21%26,70042億1583万-7.81%18.340.39
01/13179183179181+1.69%9,00043億1110万-6.22%18.750.4
01/12182185178178-2.2%33,30042億3964万-8.25%18.440.39
01/08185185182182-1.62%15,00043億3492万-6.67%18.850.4
01/07187188185185-1.07%26,90044億637万-5.61%19.160.41
01/06185188185187+1.08%22,50044億5401万-5.08%19.370.41
01/05186188185185-0.54%10,90044億637万-6.57%19.160.41
01/04189190185186-1.59%20,90044億3019万-6.06%19.270.41
2015
12/301892001881890%25,20045億165万-5.03%19.580.42
12/291891921871890%16,70045億165万-5.5%19.580.42
12/28185189185189+2.16%32,70045億165万-5.5%19.580.42
12/25186188182185-2.63%50,30044億637万-7.96%19.160.41
12/24193193188190-1.04%47,00045億2546万-5.47%19.680.42
12/22193194192192-2.04%42,60045億7310万-4.95%19.890.42
12/21197198191196-1.51%30,90046億6837万-2.97%20.30.43
12/18200200198199-0.5%17,70047億3983万-1.97%20.620.44
12/17198200198200+1.01%23,70047億6365万-1.48%20.720.44
12/16197201196198+1.02%32,60047億1601万-2.46%20.510.44
12/15197198196196-1.51%20,30046億6837万-3.92%20.30.43
12/14200200198199-1.49%17,00047億3983万-2.45%20.620.44
12/11200202200202+1%30,20048億1128万-0.98%20.930.45
12/10202203200200-0.99%27,90047億6365万-1.96%20.720.44
12/09203204201202-0.98%29,30048億1128万-0.98%20.930.45
12/08206208203204-0.49%46,20048億5892万0%21.130.45
12/07205206204205+0.49%14,10048億8274万+0.49%21.240.45
12/04205206204204-1.92%16,00048億5892万0%21.130.45
12/03205209204208+1.96%36,80049億5419万+1.96%21.550.46
12/02207207204204-0.97%17,80048億5892万0%21.130.45
12/012082102042060%26,10049億656万+0.49%21.340.46
11/30204206203206+0.98%23,90049億656万+0.49%21.340.46
11/27204206204204+0.49%9,90048億5892万-0.49%21.130.45
11/26203207203203+0.5%19,20048億3510万-0.98%21.030.45
11/25202204202202-1.94%29,30048億1128万-1.46%20.930.45
11/24205206202206+0.49%17,10049億656万+0.49%21.340.46
11/20203205203205+0.49%16,50048億8274万0%21.240.45
11/19203204202204+1.49%13,20048億5892万-0.49%21.130.45
11/18205205200201-0.5%30,60047億8746万-2.43%20.820.44
11/172042051992020%27,70048億1128万-1.94%20.930.45
11/16200203199202-0.49%16,70048億1128万-1.94%20.930.45
11/13200205200203-0.98%51,20048億3510万-1.93%21.030.45
11/12206211205205-1.91%51,30048億8274万-0.97%21.240.45
11/11207214206209+0.48%34,70049億7801万+0.97%21.650.46
11/10205209205208+0.48%13,70049億5419万+0.48%21.550.46
11/09206207204207+1.97%24,50049億3037万0%21.440.46
11/062022032002030%18,20048億3510万-1.93%21.030.45
11/05206206202203+0.5%23,20048億3510万-1.93%21.030.45
11/042052061982020%39,70048億1128万-2.42%20.930.45