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
201810/1, 株式併合 2→1
2016
03/311,4481,4541,4101,412-1.94%3,191,0007464億6228万+2.17%10.141.56
03/301,4461,4581,4301,440-0.83%2,313,0007612億6465万+4.65%10.341.59
03/291,4361,4661,4321,452+1.54%3,344,0007676億852万+6.06%10.421.6
03/281,4541,4541,4081,430-0.69%4,099,5007559億7809万+4.92%10.261.58
03/251,4841,4961,4281,440-3.1%4,737,0007612億6465万+6.12%10.341.59
03/241,4821,5101,4721,486+0.68%4,252,5007855億8283万+9.99%10.671.64
03/231,4601,5021,4461,476+1.51%6,882,0007802億9627万+9.74%10.591.63
03/221,4001,4641,3861,454+4.76%8,429,5007686億6583万+8.59%10.441.6
03/181,3861,3961,3761,388-0.14%2,588,5007337億7454万+3.81%9.961.53
03/171,3941,4101,3781,390+0.72%2,627,5007348億3185万+4.35%9.981.53
03/161,3781,4041,3781,380-1.15%2,011,0007295億4529万+3.76%9.911.52
03/151,3861,4101,3821,396+0.43%2,400,0007380億379万+5.04%10.021.54
03/141,3901,4141,3861,390+1.46%2,895,0007348億3185万+4.67%9.981.53
03/111,3261,3761,3201,370+1.93%4,574,5007242億5873万+3.32%9.831.51
03/101,3301,3481,3161,344+2.13%2,802,0007105億1367万+1.36%9.651.48
03/091,3181,3321,3021,316-1.2%1,766,0006957億1131万-0.83%9.451.45
03/081,3401,3421,3061,332-0.89%2,481,0007041億6980万0%9.561.47
03/071,3401,3521,3341,344+0.45%1,998,0007105億1367万+0.6%9.651.48
03/041,3261,3381,3181,338+0.3%3,280,5007073億4174万+0.15%9.61.47
03/031,3381,3401,3201,334-1.04%3,050,0007052億2711万0%9.581.47
03/021,3501,3581,3321,348+1.66%3,086,5007126億2830万+1.28%9.681.48
03/011,2901,3301,2901,326+2.31%2,245,0007009億9787万-0.08%9.521.46
02/291,3341,3381,2961,296-2.26%2,718,5006851億3819万-2.11%9.31.43
02/261,3341,3501,3181,326-0.6%2,563,0007009億9787万+0.3%9.521.46
02/251,2861,3541,2861,334+5.37%6,347,5007052億2711万+1.37%9.581.47
02/241,2501,2701,2361,266-0.63%2,786,0006692億7850万-3.51%9.091.39
02/231,3001,3081,2701,274-1.09%2,024,5006735億775万-2.97%9.141.4
02/221,2781,3161,2761,288+0.16%3,009,5006809億894万-1.98%9.251.42
02/191,2981,3121,2681,286-1.23%2,894,0006798億5163万-2.21%9.231.42
02/181,3461,3461,3001,302-1.06%3,562,5006883億1012万-1.14%9.351.43
02/171,3481,3681,2861,316-2.08%3,819,5006957億1131万-0.3%9.451.45
02/161,3801,3981,3441,344-4.14%4,891,0007105億1367万+1.74%9.651.48
02/151,3301,4121,3081,402+11.45%6,073,5007411億7572万+6.13%10.061.54
02/121,2701,2961,2461,258-6.12%5,522,5006650億4926万-4.77%9.031.39
02/101,3801,4281,3061,340-0.45%6,363,0007083億9905万+1.06%9.621.48
02/091,3401,3621,3041,346-2.46%5,555,5007115億7099万+1.28%9.661.48
02/081,3181,3921,3161,380+3.14%3,018,5007295億4529万+3.6%9.911.52
02/051,3461,3681,3221,338-1.91%2,628,0007073億4174万+0.3%9.61.47
02/041,3721,3921,3601,364-1.45%1,931,0007210億8679万+1.87%9.791.5
02/031,4001,4061,3621,384-3.22%3,885,5007316億5991万+3.21%9.931.52
02/021,4221,4621,4161,430-0.14%4,552,0007559億7809万+6.48%10.261.58
02/011,4121,4441,3981,432+5.92%5,130,0007570億3540万+6.63%10.281.58
01/291,3061,3561,2821,352+5.79%4,843,5007147億4292万+0.6%9.71.49
01/281,2621,2901,2521,278+0.47%2,272,0006756億2238万-5.19%9.171.41
01/271,2701,2781,2501,272+2.75%2,304,5006724億5044万-6.13%9.131.4
01/261,2381,2561,2281,238-1.59%2,029,5006544億7614万-9.17%8.891.36
01/251,2681,2701,2461,258+0.96%3,053,0006650億4926万-8.31%9.031.39
01/221,2141,2481,1981,246+5.95%3,471,5006587億538万-9.64%8.941.37
01/211,2201,2421,1761,176-4.08%4,984,5006216億9946万-15.21%8.441.3
01/201,2981,3001,2261,226-4.96%4,116,5006481億3226万-12.3%8.81.35
01/191,2921,2961,2721,290-0.31%3,472,5006819億6625万-8.25%9.261.42
01/181,2881,3041,2601,294-2.56%4,202,0006840億8087万-8.29%9.291.43
01/151,3641,3721,3181,328-0.9%3,143,5007020億5518万-6.21%9.531.46
01/141,3401,3481,3121,340-2.9%4,041,0007083億9905万-5.63%9.621.48
01/131,3301,3841,3301,380+4.7%3,699,5007295億4529万-3.02%9.911.52
01/121,3441,3561,3101,318-3.23%3,163,0006967億6862万-7.57%9.461.45
01/081,3701,3981,3581,362-2.01%3,436,0007200億2948万-4.82%9.781.5
01/071,3881,4121,3721,390-0.57%3,392,0007348億3185万-3%9.981.53
01/061,4041,4201,3901,398-0.43%2,515,0007390億6110万-2.31%10.031.54
01/051,4021,4181,3961,404-0.43%2,492,0007422億3303万-1.89%10.081.55
01/041,4361,4441,4061,410-2.62%2,203,5007454億497万-1.47%10.121.55
2015
12/301,4581,4621,4401,448-0.41%1,622,5007654億9390万+1.19%10.391.59
12/291,4241,4541,4041,454+2.39%2,576,5007686億6583万+1.61%10.441.6
12/281,4281,4321,4101,420-0.42%1,792,0007506億9153万-0.63%10.191.56
12/251,4401,4441,4201,426-0.28%1,610,5007538億6347万-0.14%10.241.57
12/241,4841,4841,4241,430-2.19%2,279,5007559億7809万+0.21%10.261.58
12/221,4501,4761,4301,462+0.97%4,356,0007728億9508万+2.52%10.491.61
12/211,4441,4561,4261,448-0.28%2,557,0007654億9390万+1.76%10.391.59
12/181,4761,4941,4521,452-2.02%3,747,5007676億852万+2.11%10.421.6
12/171,4701,4941,4681,482+1.65%4,078,5007834億6820万+4.29%10.641.63
12/161,4381,4601,4361,458+1.96%2,913,0007707億8046万+2.89%10.471.61
12/151,4461,4701,4261,430-1.52%3,160,5007559億7809万+1.13%10.261.58
12/141,4241,4601,4161,452+0.55%3,725,0007676億852万+2.91%10.421.6
12/111,4221,4441,4221,444+1.69%3,290,0007633億7927万+2.78%10.361.59
12/101,4181,4461,4161,420+0.28%3,398,5007506億9153万+1.57%10.191.56
12/091,4161,4301,4061,416-0.14%1,883,0007485億7691万+1.65%10.161.56
12/081,4401,4401,4121,418-1.25%1,861,0007496億3422万+2.01%10.181.56
12/071,4401,4621,4301,436+0.84%2,768,5007591億5003万+3.38%10.311.58
12/041,4201,4361,4141,424-1.11%2,328,5007528億615万+2.67%10.221.57
12/031,4501,4681,4301,440-0.83%3,211,0007612億6465万+3.97%10.341.59
12/021,4201,4581,4181,452+3.42%6,143,0007676億852万+4.99%10.421.6
12/011,3921,4061,3781,404+3.85%4,253,0007422億3303万+1.74%10.081.55
11/301,3841,3861,3521,352-2.73%3,486,0007147億4292万-1.96%9.71.49
11/271,4121,4161,3861,390-1.42%3,203,5007348億3185万+0.8%9.981.53
11/261,4141,4301,4061,410+0.28%2,797,0007454億497万+2.17%10.121.55
11/251,4301,4301,3981,406-2.23%3,662,0007432億9035万+1.96%10.091.55
11/241,4161,4381,4141,438+1.41%3,495,5007602億734万+4.2%10.321.58
11/201,4041,4181,3921,418+1%2,315,0007496億3422万+2.9%10.181.56
11/191,4141,4181,3941,404+0.29%2,872,0007422億3303万+1.96%10.081.55
11/181,4061,4121,3961,400-0.43%2,594,5007401億1841万+1.82%10.051.54
11/171,3901,4121,3861,406+1.88%3,806,0007432億9035万+2.33%10.091.55
11/161,3901,3981,3741,380-2.95%3,361,0007295億4529万+0.58%9.911.52
11/131,4001,4261,3921,422+0.57%3,494,0007517億4884万+4.02%10.211.57
11/121,3981,4241,3941,414+1.14%4,370,5007475億1959万+3.89%10.151.56
11/111,3941,4121,3881,398+2.19%4,230,0007390億6110万+3.25%10.031.54
11/101,3681,3961,3481,368+0.29%6,139,0007232億142万+1.41%9.821.51
11/091,3161,3741,3101,364+5.25%5,727,0007210億8679万+1.41%9.791.5
11/061,2821,3021,2521,296+0.78%7,377,5006851億3819万-3.28%9.31.43
11/051,2901,3021,2661,2860%5,980,0006798億5163万-3.96%9.231.42
11/041,3541,3561,2641,286-3.6%7,288,5006798億5163万-3.81%9.231.42