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
03/31547555547548+0.92%1,561,4001014億9463万-0.36%6.761.33
03/30555559540543-2.16%1,545,0001005億6858万-0.91%6.71.32
03/29558563553555-1.25%1,553,6001027億9109万+1.46%6.851.35
03/28544562541562+3.31%2,847,4001040億8756万+3.12%6.941.36
03/25581587536544-8.88%7,923,4001007億5379万0%6.721.32
03/24596600594597+0.84%1,289,8001105億6988万+9.94%7.371.45
03/23589603587592+0.68%1,969,1001096億4383万+9.63%7.311.44
03/22587593572588+1.55%2,231,8001089億300万+9.29%7.261.43
03/18558581558579+4.51%2,884,1001072億3612万+8.02%7.151.41
03/17543559543554+2.97%2,773,0001026億589万+4.14%6.841.35
03/16539544533538-7.08%5,088,300996億4254万+1.32%6.641.31
03/15573584572579+1.58%1,871,9001072億3612万+9.04%7.151.41
03/14570577563570+2.33%1,360,1001055億6923万+7.34%7.041.38
03/11537558535557+2.2%1,653,9001031億6151万+4.9%6.881.35
03/10532545528545+3.81%974,4001009億3900万+2.64%6.731.32
03/09532535519525-2.42%1,060,200972億3482万-1.5%6.481.28
03/08541545526538-1.65%1,289,400996億4254万+0.37%6.641.31
03/07551552546547-0.18%986,7001013億942万+1.67%6.751.33
03/04534548530548+2.81%1,170,4001014億9463万+1.48%6.761.33
03/03539539526533-1.11%1,242,200987億1649万-1.3%6.581.29
03/02535540526539+4.05%1,554,200998億2775万-0.19%6.651.31
03/01512519504518+1.17%1,224,700959億3835万-4.07%6.391.26
02/29526528512512-1.73%1,143,800948億2710万-5.36%6.321.24
02/26525529517521+0.19%1,019,700964億9398万-4.05%6.431.27
02/25501524501520+3.17%1,601,500963億877万-4.24%6.421.26
02/24500509498504-0.79%981,900933億4543万-7.18%6.221.22
02/23523525505508-1.93%1,239,500940億8626万-6.96%6.271.23
02/22513531513518+0.19%1,304,300959億3835万-5.47%6.391.26
02/19527528512517-2.64%1,401,300957億5315万-6%6.381.26
02/18537538522531+1.53%1,488,600983億4607万-3.98%6.551.29
02/17533543512523-2.06%1,343,200968億6440万-5.94%6.461.27
02/16528549524534+0.56%1,809,800989億170万-4.13%6.591.3
02/15535536510531+6.84%1,864,400983億4607万-5.35%6.551.29
02/12486514486497-2.93%3,584,800920億4896万-12.04%6.131.21
02/10537551502512-4.66%2,818,000948億2710万-10.33%6.321.24
02/09552561532537-9.14%3,190,200994億5733万-6.77%6.631.3
02/08550603550591+5.72%2,579,3001094億5863万+1.72%7.31.44
02/05562572551559-2.95%987,8001035億3193万-4.12%6.91.36
02/04576587571576-0.52%1,252,7001066億8049万-2.04%7.111.4
02/03585586571579-3.82%1,270,0001072億3612万-1.86%7.151.41
02/02601613599602+0.33%1,840,7001114億9593万+1.69%7.431.46
02/01595603590600+3.27%2,248,1001111億2551万+1.01%7.411.46
01/29551583548581+6.41%2,540,8001076億653万-2.52%7.171.41
01/28548551541546-0.91%909,0001011億2421万-8.85%6.741.33
01/27542553539551+3.57%1,069,5001020億5026万-8.93%6.81.34
01/26540545531532-3.1%1,082,400985億3128万-12.93%6.571.29
01/25557558541549+0.37%1,474,4001016億7984万-11.02%6.781.33
01/22535549527547+5.39%1,875,0001013億942万-12.06%6.751.33
01/21538550519519-2.99%2,269,000961億2356万-17.36%6.411.26
01/20567568533535-5.64%1,458,700990億8691万-15.75%6.61.3
01/19566576561567-0.53%1,308,1001050億1361万-11.41%71.38
01/18560574556570-1.04%1,313,9001055億6923万-11.63%7.041.38
01/15589601570576-0.69%2,094,8001066億8049万-11.38%7.111.4
01/14575583565580-2.85%2,024,3001074億2132万-11.45%7.161.41
01/13576600571597+5.48%2,488,3001105億6988万-9.41%7.371.45
01/12603604563566-8.41%3,655,8001048億2840万-14.63%6.991.37
01/08622632612618-2.06%2,466,0001144億5927万-7.62%7.631.5
01/07638644630631-1.87%1,356,9001168億6699万-6.1%7.791.53
01/06652658640643-1.23%1,153,4001190億8950万-4.74%7.941.56
01/05651655643651-0.76%1,347,5001205億7118万-3.7%8.041.58
01/04651665650656+0.15%1,739,2001214億9722万-3.24%8.11.59
2015
12/30659663649655-1.21%1,701,6001213億1201万-3.53%8.081.59
12/29651666648663+2.79%1,397,9001227億9369万-2.5%8.181.61
12/28635645633645+2.06%1,243,2001194億5992万-5.29%7.961.57
12/25628639628632+0.16%2,091,1001170億5220万-7.33%7.81.53
12/24660661630631-4.25%2,752,3001168億6699万-7.75%7.791.53
12/22657666657659+0.61%1,425,3001220億5285万-4.08%8.131.6
12/21680683654655-4.93%3,213,0001213億1201万-4.93%8.081.59
12/18701703686689-1.85%1,531,3001276億913万-0.14%8.51.67
12/17705709699702+0.72%1,305,1001300億1685万+1.74%8.661.7
12/16686698682697+3.72%1,311,6001290億9080万+0.87%8.61.69
12/15690697672672-3.45%1,647,4001244億6057万-2.75%8.291.63
12/14679699678696+1.31%2,255,5001289億559万+0.43%8.591.69
12/11668688667687+2.38%2,195,3001272億3871万-1.01%8.481.67
12/10680684668671-1.47%1,883,8001242億7536万-3.31%8.281.63
12/09686689679681-0.73%1,468,9001261億2745万-1.87%8.41.65
12/08698701683686-2%1,373,4001270億5350万-1.29%8.471.67
12/07705710700700+0.72%897,4001296億4643万+0.57%8.641.7
12/04695703690695-1.56%1,241,7001287億2038万-0.43%8.581.69
12/03708719706706-0.42%1,137,8001307億5768万+1%8.711.71
12/02698713695709+1.87%2,386,6001313億1331万+1.14%8.751.72
12/01694697684696+0.72%1,352,1001289億559万-1.14%8.591.69
11/30681693680691+1.32%1,778,3001279億7954万-2.26%8.531.68
11/27696698679682-1.3%1,616,9001263億1266万-4.08%8.421.66
11/26683698682691+1.92%1,962,2001279億7954万-3.36%8.531.68
11/25688689678678-1.02%1,291,4001255億7183万-5.57%8.371.65
11/246846886756850%1,627,9001268億6829万-5.26%8.451.66
11/20682689678685+0.74%1,502,9001268億6829万-5.91%8.451.66
11/19690690674680-0.87%2,357,9001259億4224万-7.23%8.391.65
11/18700705684686-2.56%1,981,5001270億5350万-6.92%8.471.67
11/17705712698704+0.86%1,265,0001303億8726万-5.12%8.691.71
11/16681701681698+0.43%1,755,2001292億7601万-6.43%8.611.69
11/13688704684695+1.46%2,255,6001287億2038万-7.09%8.581.69
11/12722727677685-4.2%4,432,6001268億6829万-8.67%8.451.66
11/11712722707715+0.28%1,091,4001324億2457万-5.05%8.821.74
11/10711723711713+0.14%1,489,9001320億5415万-5.56%8.81.73
11/09706717703712+0.71%1,670,0001318億6894万-5.94%8.791.73
11/06692708692707+2.17%1,289,3001309億4289万-6.85%8.731.72
11/05688710686692+1.62%2,506,7001281億6475万-9.19%8.541.68
11/04711717670681-3.54%4,432,8001261億2745万-10.75%8.41.65