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
03/313,2713,2813,1553,166-2.73%2,775,8002兆1093億-0.25%20.291.8
03/303,2763,3003,2353,255-0.7%2,130,0002兆1686億+2.75%20.861.85
03/293,2563,2943,2433,278-0.36%1,815,9002兆1839億+3.83%21.011.86
03/283,2603,2903,2423,290+1.54%2,014,6002兆1919億+4.48%21.091.87
03/253,2453,2643,2173,240-0.03%1,685,9002兆1586億+3.28%20.761.84
03/243,2283,2663,2253,241+0.34%1,908,2002兆1592億+3.58%20.771.84
03/233,2303,2703,2193,230-0.03%1,842,3002兆1519億+3.59%20.71.83
03/223,1953,2313,1773,231+2.54%2,362,6002兆1526億+3.89%20.711.83
03/183,1313,1683,1223,151+0.06%2,503,2002兆993億+1.61%20.191.79
03/173,1553,1863,1123,149+1.12%1,928,2002兆979億+2.07%20.181.79
03/163,1273,1513,1023,114-0.99%1,538,1002兆746億+1.17%19.961.77
03/153,1823,2123,1253,145-1.5%1,763,2002兆953億+2.14%20.161.78
03/143,1093,1953,1063,193+4.55%2,684,1002兆1272億+3.43%20.461.81
03/113,0143,0672,9963,054-0.1%5,937,0002兆346億-1.17%19.571.73
03/103,0753,0863,0263,057-0.33%2,635,7002兆366億-1.64%19.591.73
03/093,0323,0773,0103,067-0.58%2,354,4002兆433億-1.92%19.661.74
03/083,1183,1423,0413,085-1.5%3,025,6002兆553億-1.97%19.771.75
03/073,2173,2293,1223,132-2.79%2,433,6002兆866億-1.07%20.071.78
03/043,2503,2533,1813,222-0.89%1,843,0002兆1466億+1.48%20.651.83
03/033,2803,2963,2283,2510%1,753,3002兆1659億+2.52%20.841.84
03/023,2323,2773,2103,251+3.97%2,093,7002兆1659億+2.75%20.841.84
03/013,0663,1433,0623,127+1.2%2,042,6002兆833億-0.92%20.041.77
02/293,2373,2433,0903,090-1.87%2,314,3002兆586億-2%19.81.75
02/263,2033,2223,1323,149-0.66%1,672,0002兆979億+0.03%20.181.79
02/253,0853,1923,0833,170+5.07%3,126,1002兆1119億+1.12%20.321.8
02/242,9663,0342,9483,017+0.7%1,825,2002兆100億-3.46%19.341.71
02/233,0593,0802,9802,996-2.22%2,017,5001兆9960億-4.19%19.21.7
02/222,9953,1002,9873,064+1.86%2,054,2002兆413億-2.2%19.641.74
02/193,0003,0372,9713,008-0.99%1,990,2002兆40億-4.14%19.281.71
02/183,0873,1003,0203,038+2.84%2,705,8002兆240億-3.43%19.471.72
02/173,0923,0922,8922,954-2.28%3,103,8001兆9680億-6.37%18.931.68
02/162,9823,1092,9523,023+0.27%3,250,3002兆140億-4.43%19.371.71
02/152,9533,0492,8893,015+9.52%3,766,8002兆87億-4.95%19.321.71
02/122,8552,8592,7372,753-7.31%4,829,4001兆8341億-13.56%17.641.56
02/103,1203,1312,9162,970-5.26%4,664,5001兆9787億-7.48%19.031.68
02/093,0973,1923,0923,135-6.56%3,579,6002兆886億-2.85%20.091.78
02/083,2113,3883,1733,355+2.38%4,376,4002兆2352億+3.65%21.51.9
02/053,4173,4273,1963,277-6.02%4,082,9002兆1832億+1.05%211.86
02/043,5853,5863,4523,487-1.3%3,196,6002兆3231億+7.19%22.351.98
02/033,6283,6543,4633,533-1.26%3,582,7002兆3538億+8.71%22.642
02/023,5443,5923,5263,578+0.96%3,730,8002兆3838億+10.19%22.932.03
02/013,4863,5523,4223,544+5.48%4,564,9002兆3611億+9.32%22.712.01
01/293,1643,3813,0833,360+7.69%4,705,1002兆2385億+3.7%21.531.91
01/283,0873,1633,0633,120+0.71%2,300,7002兆786億-3.7%201.77
01/273,0793,1313,0513,098+2.24%2,122,8002兆640億-4.68%19.851.76
01/262,9933,0622,9713,030-0.79%2,563,3002兆187億-7.17%19.421.72
01/253,0273,0703,0113,054+2.35%2,551,3002兆346億-6.83%19.571.73
01/222,9222,9912,8752,984+5.89%3,891,1001兆9880億-9.14%19.121.69
01/212,9292,9762,8172,818-3.06%3,455,7001兆8774億-14.48%18.061.6
01/203,0303,0512,8952,907-5.31%3,638,1001兆9367億-12.31%18.631.65
01/193,1053,1313,0393,070-2.26%2,983,2002兆453億-7.84%19.681.74
01/183,1403,1743,1153,141-1.66%2,568,8002兆926億-6.04%20.131.78
01/153,2353,2483,1613,194-0.34%2,236,8002兆1279億-4.74%20.471.81
01/143,1803,2123,1313,205-1.69%2,083,1002兆1352億-4.67%20.541.82
01/133,1953,2693,1823,260+3.36%2,024,0002兆1719億-3.24%20.891.85
01/123,2313,2783,1473,154-3.46%2,639,7002兆1013億-6.6%20.211.79
01/083,2903,3573,2653,267-1.71%2,687,7002兆1766億-3.6%20.941.85
01/073,3953,4253,3183,324-1.98%2,238,5002兆2145億-2.09%21.31.89
01/063,4043,4423,3563,391+0.06%1,540,2002兆2592億-0.24%21.731.92
01/053,3513,4083,3223,389-0.21%2,133,2002兆2578億-0.44%21.721.92
01/043,5003,5063,3773,396-3.05%2,020,9002兆2625億-0.44%21.761.93
2015
12/303,5373,5373,4813,503-0.17%1,294,6002兆3338億+2.58%22.481.99
12/293,4503,5193,4213,509+2.66%1,519,7002兆3378億+2.72%22.521.99
12/283,4583,4593,4103,418-1.38%1,201,8002兆2772億+0.09%21.931.94
12/253,4943,4943,4423,466+0.55%913,7002兆3091億+1.46%22.241.97
12/243,5223,5253,4373,447-1.15%1,861,1002兆2965億+0.97%22.121.96
12/223,4003,5023,3883,487+3.72%2,744,7002兆3231億+2.17%22.371.98
12/213,3693,3793,2873,362-0.18%1,745,9002兆2398億-1.38%21.571.91
12/183,4683,5503,3683,368-2.88%3,144,8002兆2438億-1.23%21.611.91
12/173,4383,5163,4143,468+2.97%2,736,3002兆3105億+1.64%22.251.97
12/163,2663,3763,2663,368+5.32%2,545,9002兆2438億-1.17%21.611.91
12/153,2723,2873,1983,198-2.41%2,049,6002兆1306億-6.13%20.521.82
12/143,2413,2833,1963,277-1.03%1,717,9002兆1832億-3.93%21.031.86
12/113,2783,3533,2783,311-0.03%3,848,4002兆2059億-2.87%21.251.88
12/103,3293,3663,3043,312-1.58%1,486,5002兆2065億-2.47%21.251.88
12/093,3523,3983,3303,365-0.59%1,818,7002兆2418億-0.56%21.591.91
12/083,4203,4423,3743,385-0.79%1,261,8002兆2552億+0.36%21.721.92
12/073,4053,4433,3853,412+0.68%1,308,0002兆2732億+1.37%21.891.94
12/043,3903,4003,3663,389-2.05%1,910,8002兆2578億+1.01%21.751.92
12/033,4273,4823,4253,460+0.2%1,798,7002兆3051億+3.47%22.21.96
12/023,4183,4923,3923,453+0.94%1,968,0002兆3005億+3.72%22.161.96
12/013,4223,4223,3203,421-0.23%3,280,1002兆2792億+3.2%21.951.94
11/303,4703,4803,4143,429-2.11%3,104,3002兆2845億+3.85%221.95
11/273,5643,5673,4863,503-1.88%1,967,3002兆3338億+6.6%22.481.99
11/263,5353,6153,5073,570+2.12%2,185,5002兆3784億+9.24%22.912.03
11/253,5133,5173,4723,496-0.96%1,807,4002兆3291億+7.67%22.431.99
11/243,4703,5453,4543,530+1.44%1,882,3002兆3518億+9.22%22.652
11/203,4313,4833,4193,480+0.99%1,595,9002兆3185億+8.24%22.331.98
11/193,4763,4763,4303,446+0.94%1,902,9002兆2958億+7.75%22.111.96
11/183,4553,4893,4013,414-0.2%2,014,8002兆2745億+7.36%21.911.94
11/173,4503,4903,3693,421+0.88%2,489,6002兆2792億+7.99%21.951.94
11/163,3333,4133,3233,391-0.09%1,310,2002兆2592億+7.48%21.761.93
11/133,3743,4003,3503,394-0.12%1,447,3002兆2612億+8.09%21.781.93
11/123,3893,4173,3723,398+0.35%1,496,2002兆2638億+8.74%21.81.93
11/113,3343,4193,3203,386+1.47%2,385,6002兆2558億+8.84%21.731.92
11/103,2613,3533,2513,337+1.31%2,367,6002兆2232億+7.75%21.411.9
11/093,2303,3173,2003,294+1.92%4,039,5002兆1945億+6.77%21.141.87
11/063,0403,2463,0153,232+8.09%4,014,0002兆1532億+5.14%20.741.84
11/053,0153,0392,9762,990-0.76%3,359,9001兆9920億-2.35%19.191.7
11/043,1623,1753,0083,013-2.55%2,380,1002兆73億-1.44%19.331.71