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
03/312,2442,2492,2012,209-1.25%325,2002341億5011万+1.94%18.412.04
03/302,2662,3052,2302,237-0.89%312,4002371億1806万+3.71%18.642.07
03/292,2112,2572,1992,257+1.03%175,1002392億3802万+5.22%18.812.09
03/282,2502,2502,1972,234+0.09%242,3002368億6万+4.69%18.622.06
03/252,2512,2662,2092,232-0.89%158,8002365億8807万+5.18%18.62.06
03/242,2212,2732,2132,252+0.85%210,2002387億803万+6.63%18.772.08
03/232,2282,2452,2112,233+0.59%205,2002366億9406万+6.43%18.612.06
03/222,1672,2412,1672,220+2.92%378,7002353億1609万+6.47%18.52.05
03/182,1962,1962,1142,157-1.1%374,7002286億3820万+4%17.981.99
03/172,1972,2192,1602,181+1.02%355,3002311億8216万+6.03%18.182.01
03/162,1392,1742,1392,159-0.09%260,6002288億5020万+5.52%17.991.99
03/152,1382,1892,1242,161+1.17%360,3002290億6219万+6.09%18.012
03/142,1312,1772,1122,136+1.67%315,9002264億1224万+5.01%17.81.97
03/112,1012,1292,0982,101-2.32%252,7002227億230万+3.24%17.511.94
03/102,1242,1692,1152,151+2.33%358,3002280億221万+5.44%17.931.99
03/092,1062,1182,0922,102-1.08%239,8002228億830万+2.59%17.521.94
03/082,1342,1412,1002,125-0.47%268,0002252億4626万+3.21%17.711.96
03/072,1432,1542,1242,135-0.28%280,1002263億624万+3.34%17.791.97
03/042,2182,2182,1142,141-3.6%525,9002269億4223万+2.49%17.841.98
03/032,1692,2262,1612,221+2.21%552,5002354億2209万+5.46%18.512.05
03/022,1182,1902,0692,173+5.08%543,0002303億3417万+2.65%18.112.01
03/012,0972,0972,0402,068-1.29%331,9002192億436万-2.82%17.231.91
02/292,1072,1672,0792,095-1.46%385,7002220億6631万-2.33%17.461.94
02/262,0762,1762,0632,126+2.95%644,6002253億5225万-1.53%17.721.96
02/252,0012,1102,0002,065+4.93%713,1002188億8636万-4.75%17.211.91
02/241,9411,9901,9151,968+1.34%528,1002086億453万-9.85%16.41.82
02/231,9711,9901,9001,942-1.37%400,1002058億4858万-11.93%16.181.79
02/221,9341,9781,9341,969+2.07%327,9002087億1053万-11.62%16.411.82
02/191,9561,9731,8881,929-2.82%326,3002044億7060万-14.34%16.081.78
02/181,9732,0261,9611,985+3.55%396,3002104億650万-12.79%16.541.83
02/171,9131,9531,8851,917+0.89%360,4002031億9862万-16.72%15.981.77
02/161,9171,9731,8901,900-2.16%434,6002013億9665万-18.31%15.831.76
02/151,9381,9551,8291,942+11.55%861,5002058億4858万-17.54%16.181.79
02/121,7571,8101,7381,741-8.8%1,127,9001845億4293万-26.97%14.511.61
02/101,9611,9631,8731,909-0.73%899,3002023億5064万-21.18%15.911.76
02/092,0072,0071,8881,923-7.37%984,0002038億3461万-21.67%16.031.78
02/082,1322,1332,0492,076-4.24%812,5002200億5234万-16.53%17.31.92
02/052,2012,2202,1052,168-3.17%513,8002298億418万-13.8%18.072
02/042,3172,3462,2392,239-5.41%319,8002373億3005万-11.78%18.662.07
02/032,3202,3862,3032,367+0.25%540,7002508億9783万-7.5%19.732.19
02/022,2482,4152,1812,361+2.83%1,090,5002502億6184万-8.31%19.682.18
02/012,2042,3942,2042,296-15.09%1,197,6002433億7195万-11.35%19.132.12
01/292,6222,7222,2882,704+5.13%1,196,8002866億1924万+3.6%22.542.5
01/282,4392,5992,4392,572+3.33%350,8002726億2747万-1.57%21.432.38
01/272,4812,4962,4552,489+1.63%143,5002638億2961万-5.11%20.742.3
01/262,4422,4992,4422,449-2%157,9002595億8968万-7.13%20.412.26
01/252,5162,5162,4502,499+2%161,7002648億8960万-5.7%20.832.31
01/222,4242,4502,3802,450+4.48%267,4002596億9568万-7.86%20.422.26
01/212,4332,4702,3442,345-3.62%162,1002485億6587万-12.14%19.542.17
01/202,5502,6092,4192,433-3.53%296,7002578億9371万-9.35%20.282.25
01/192,5142,5512,4902,522+0.64%221,9002673億2756万-6.49%21.022.33
01/182,5342,5432,4762,506-3.02%255,8002656億3158万-7.43%20.882.32
01/152,5802,6322,5662,584+2.34%277,1002738億9945万-5.03%21.532.39
01/142,5972,5972,4502,525-3.88%458,2002676億4555万-7.61%21.042.33
01/132,5182,6312,5112,627+4.37%307,0002784億5737万-4.33%21.892.43
01/122,6332,6502,5032,517-4.51%412,5002667億9757万-8.71%20.982.33
01/082,6372,6732,6102,636-0.94%279,4002794億1136万-4.87%21.972.44
01/072,6992,7282,6432,661-1.41%246,6002820億6131万-4.31%22.182.46
01/062,7552,7732,6722,699-1.21%182,4002860億8924万-3.23%22.492.49
01/052,7482,7622,6972,732+0.37%175,7002895億8719万-2.25%22.772.52
01/042,7402,8102,7062,722-1.73%248,5002885億2720万-2.86%22.692.51
01/01株式分割 1→2
2015
12/302,7672,7852,6852,770+0.95%230,2002936億1512万-1.35%23.092.56
12/292,7592,7632,6762,744-0.9%281,3002908億5917万-2.49%22.872.53
12/282,7302,7832,6712,769+0.51%200,9002935億912万-1.77%23.082.56
12/252,7502,7902,7302,755+0.18%86,2002920億2515万-2.44%22.962.55
12/242,8602,8602,7302,750-1.43%163,8002914億9516万-2.76%22.922.54
12/222,8252,9102,7852,790+0.36%219,4002957億3508万-1.48%23.252.58
12/212,8102,8202,7352,780-1.59%186,8002946億7510万-1.91%23.172.57
12/182,8402,9002,8152,825-0.7%274,6002994億4502万-0.39%23.542.61
12/172,8002,8652,7852,845+2.71%236,8003015億6499万+0.32%23.712.63
12/162,7402,7752,7102,770+2.03%170,8002936億1512万-2.33%23.092.56
12/152,7352,7902,7102,715+0.18%181,2002877億8522万-4.33%22.632.51
12/142,6552,7252,6552,710-0.37%209,0002872億5523万-4.75%22.592.5
12/112,6452,7602,6452,720-0.91%314,4002883億1521万-4.59%22.672.51
12/102,7302,7652,7102,745-1.26%199,4002909億6516万-3.92%22.882.54
12/092,8252,8452,7602,780-2.46%256,6002946億7510万-2.97%23.172.57
12/082,8702,9052,8502,850-1.04%139,6003020億9498万-0.73%23.752.63
12/072,8902,9202,8752,880+1.05%110,6003052億7493万+0.14%242.66
12/042,8702,9102,8502,850-2.23%174,6003020億9498万-0.97%23.752.63
12/032,8602,9502,8602,915+1.75%305,6003089億8486万+1.15%24.292.69
12/022,8652,8802,8302,865-0.87%216,6003036億8495万-0.21%23.882.65
12/012,8452,9102,8452,890+1.4%249,8003063億3491万+1.12%24.092.67
11/302,8602,8652,8252,850+0.18%161,2003020億9498万+0.28%23.752.63
11/272,9002,9052,8202,845-2.57%322,8003015億6499万+0.49%23.712.63
11/262,9102,9552,9102,920+1.74%217,4003095億1486万+3.66%24.342.7
11/252,9102,9252,8452,870-1.71%244,6003042億1494万+2.43%23.922.65
11/242,8752,9452,8752,920+1.57%192,8003095億1486万+4.66%24.342.7
11/202,8952,9202,8552,875-0.69%184,8003047億4494万+3.68%23.962.66
11/192,8902,9552,8852,895+1.76%281,6003068億6490万+4.85%24.132.67
11/182,8552,9052,8352,845-0.35%216,8003015億6499万+3.64%23.712.63
11/172,8402,8702,7902,855+0.88%229,2003026億2497万+4.54%23.792.64
11/162,8002,8402,7702,830-0.53%248,2002999億7501万+4.2%23.592.61
11/132,8102,8602,7952,845+0.71%202,2003015億6499万+5.33%23.712.63
11/122,8652,9002,8252,825-0.7%232,8002994億4502万+5.02%23.542.61
11/112,8052,8552,8002,845+1.25%244,8003015億6499万+6.04%23.712.63
11/102,8502,8652,7752,810-2.6%462,8002978億5505万+5.05%23.422.6
11/092,8552,8952,8452,885+0.7%315,8003058億492万+8.3%24.042.67
11/062,8552,8752,8152,8650%399,8003036億8495万+8.11%23.882.65
11/052,9252,9352,8602,865-2.72%404,6003036億8495万+8.69%23.882.65
11/042,9352,9752,9052,945+0.34%342,8003121億6481万+12.45%24.542.72