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
03/312,1682,1692,1042,104-2.41%377,8002162億428万-3.04%9.530.94
03/302,1902,1962,1532,156-2%303,1002215億4773万-0.74%9.770.97
03/292,1992,2192,1852,200-0.68%337,3002260億6911万+1.29%9.970.99
03/282,1952,2152,1922,215+1.42%375,5002276億1049万+1.93%10.030.99
03/252,2182,2222,1772,184-1.18%246,8002244億2497万+0.6%9.890.98
03/242,1902,2262,1892,210+1.05%292,6002270億9670万+1.84%10.010.99
03/232,1712,2042,1712,187+0.92%245,9002247億3325万+0.92%9.910.98
03/222,1402,1822,1402,167+1.36%244,4002226億7808万+0.09%9.820.97
03/182,1502,1562,1232,138-0.93%283,6002196億9807万-1.38%9.680.96
03/172,1792,1792,1512,158-1.37%489,1002217億5325万-0.42%9.780.97
03/162,1662,1942,1652,188+0.6%251,2002248億3601万+0.83%9.910.98
03/152,1742,1922,1642,1750%304,6002235億15万+0.05%9.850.97
03/142,1792,1812,1572,175+0.42%264,3002235億15万-0.32%9.850.97
03/112,1402,1752,1362,166+0.09%418,3002225億7532万-1.01%9.810.97
03/102,1462,1802,1342,164+1.93%330,6002223億6980万-1.5%9.80.97
03/092,1402,1522,1182,123-0.84%359,8002181億5669万-3.85%9.620.95
03/082,1562,1612,1342,141-1.2%326,4002200億635万-3.6%9.70.96
03/072,1932,1962,1592,167-1.95%288,9002226億7808万-2.96%9.820.97
03/042,1682,2142,1482,210+1.94%448,0002270億9670万-1.38%10.010.99
03/032,1542,1842,1432,168-0.23%515,5002227億8083万-3.39%9.820.97
03/022,1922,1942,1442,173+0.84%407,2002232億9463万-3.29%9.840.97
03/012,1522,1692,1272,155+0.23%187,9002214億4497万-4.01%9.760.97
02/292,2102,2102,1502,150-2.14%263,1002209億3118万-4.23%9.740.96
02/262,2122,2282,1902,197+0.37%283,0002257億6084万-2.05%9.950.98
02/252,1472,1972,1442,189+1.96%254,7002249億3877万-2.1%9.920.98
02/242,1312,1912,1282,147-0.69%303,6002206億2290万-3.77%9.730.96
02/232,2102,2202,1532,162-1.95%283,2002221億6428万-3.09%9.790.97
02/222,1772,2192,1722,205+1.52%252,3002265億8291万-1.21%9.990.99
02/192,1642,1982,1522,172+0.09%249,6002231億9187万-2.64%9.840.97
02/182,1702,1922,1552,170+2.17%270,4002229億8635万-2.78%9.830.97
02/172,1482,1582,0932,124-0.84%369,8002182億5945万-4.97%9.620.95
02/162,2002,2062,1422,142-4.12%539,2002201億911万-4.33%9.70.96
02/152,2162,2482,1702,234+5.33%486,8002295億6291万-0.4%10.121
02/122,1532,1852,0832,121-4.67%508,3002179億5118万-5.52%9.610.95
02/102,3042,3112,1972,225-2.92%397,8002286億3808万-1.2%10.081
02/092,2902,3392,2782,292-3.33%338,8002355億2291万+1.64%10.381.03
02/082,3002,3852,2962,371+1.24%294,7002436億4085万+5.14%10.741.06
02/052,3502,3582,3102,342-1.31%219,1002406億6085万+3.81%10.611.05
02/042,4122,4192,3572,373-2.98%281,8002438億4637万+5.09%10.751.06
02/032,4042,4542,3982,446-0.45%334,6002513億4775万+8.37%11.081.1
02/022,4022,4702,3882,457+1.24%275,6002524億7810万+9.05%11.131.1
02/012,3862,4292,3782,427+2.1%396,0002493億9534万+7.96%10.991.09
01/292,2982,3832,2982,377+3.98%422,3002442億5740万+5.83%10.771.07
01/282,2352,3082,2342,286+2.24%407,9002349億636万+1.87%10.361.02
01/272,2252,2952,1972,236+4.63%906,4002297億6843万-0.49%10.131
01/262,1422,1902,1302,137-0.74%396,3002195億9532万-5.15%9.680.96
01/252,1382,1632,1172,153+2.57%213,8002212億3945万-4.78%9.750.96
01/222,0742,1022,0442,099+4.74%248,4002156億9049万-7.45%9.510.94
01/212,0632,0922,0032,004-3.79%317,6002059億2841万-12.03%9.080.9
01/202,1152,1562,0772,083-2.07%296,3002140億4635万-9.12%9.440.93
01/192,1732,1892,1162,127-2.65%307,3002185億6773万-7.68%9.640.95
01/182,1522,1882,1352,185-0.59%186,5002245億2773万-5.57%9.90.98
01/152,2152,2392,1832,198+0.59%217,0002258億6360万-5.42%9.960.98
01/142,2062,2302,1532,185-2.98%346,8002245億2773万-6.34%9.90.98
01/132,2252,2542,2122,252+1.85%255,2002314億1256万-3.72%10.21.01
01/122,2262,2452,2072,211-1.73%348,0002271億9946万-5.51%10.020.99
01/082,2612,3002,2362,250-1.4%342,5002312億705万-3.76%10.191.01
01/072,2882,3152,2512,282-0.7%462,9002344億9533万-2.27%10.341.02
01/062,3022,3192,2602,298+0.26%359,4002361億3946万-1.42%10.411.03
01/052,2992,3132,2572,292-0.95%397,1002355億2291万-1.5%10.381.03
01/042,3722,3852,3102,314-3.26%379,1002377億8360万-0.39%10.481.04
2015
12/302,3852,4172,3742,392+0.72%327,3002457億9878万+3.15%10.821.07
12/292,3262,3832,3072,375+0.72%198,9002440億5188万+2.72%10.751.06
12/282,3632,3742,3222,358+0.51%183,5002423億499万+2.21%10.671.06
12/252,3422,3752,3362,346+0.21%160,4002410億7188万+1.96%10.621.05
12/242,3732,3772,3402,341-0.72%216,8002405億5809万+2%10.591.05
12/222,3552,4082,3522,358+0.73%495,6002423億499万+3.06%10.671.06
12/212,3462,3572,2872,341-0.21%452,8002405億5809万+2.63%10.591.05
12/182,3852,4172,3392,346-1.84%419,7002410億7188万+3.12%10.621.05
12/172,3802,3992,3612,390+1.88%240,5002455億9326万+5.38%10.821.07
12/162,3582,3602,3072,346+1.21%272,6002410億7188万+3.9%10.621.05
12/152,3612,3742,3122,318-1.82%261,1002381億9464万+3.07%10.491.04
12/142,3182,3792,3182,361+0.21%396,5002426億1326万+5.35%10.681.06
12/112,3862,4042,3442,356-0.59%575,8002420億9947万+5.65%10.661.05
12/102,3802,3952,3442,370-0.55%449,1002435億3809万+6.76%10.721.06
12/092,4272,4542,3632,383-2.1%565,8002448億7395万+7.83%10.781.07
12/082,4002,4922,3762,434+0.54%1,139,0002501億1465万+10.64%11.011.09
12/072,3692,4472,3692,421+3.86%906,0002487億7878万+10.75%10.961.08
12/042,2752,3622,2712,331+2.46%1,085,4002395億3050万+7.32%10.551.04
12/032,2402,2932,2352,275+4.36%1,103,2002337億7601万+5.28%10.291.02
12/022,1662,1832,1602,180+0.37%224,5002240億1394万+1.25%9.860.98
12/012,1682,1772,1572,172+0.14%226,0002231億9187万+1.07%9.830.97
11/302,2052,2132,1692,169-1.45%224,0002228億8359万+1.12%9.820.97
11/272,2042,2202,1992,201-0.27%179,4002261億7187万+2.9%9.960.99
11/262,2102,2162,1922,207-0.14%267,8002267億8842万+3.52%9.990.99
11/252,2232,2262,2052,210-0.54%250,1002270億9670万+4.05%100.99
11/242,2352,2442,2142,222-0.71%404,4002283億2980万+5.01%10.050.99
11/202,2122,2462,1992,238+1.36%385,1002299億7394万+6.17%10.131
11/192,2152,2152,1952,208+0.78%285,0002268億9118万+5.24%9.990.99
11/182,1942,2122,1832,191+0.46%186,6002251億4428万+4.88%9.910.98
11/172,2002,2062,1762,181+0.09%210,6002241億1670万+4.76%9.870.98
11/162,1622,1922,1492,179-0.37%197,4002239億1118万+5.06%9.860.98
11/132,1582,1982,1572,187+0.97%254,8002247億3325万+5.86%9.90.98
11/122,1592,1792,1512,166+0.88%217,1002225億7532万+5.15%9.80.97
11/112,1252,1542,1212,147+1.04%291,1002206億2290万+4.48%9.720.96
11/102,1142,1292,1032,125+0.47%164,5002183億6221万+3.71%9.620.95
11/092,1052,1262,0952,115+1.44%343,4002173億3462万+3.47%9.570.95
11/062,1182,1222,0692,085-1.42%457,9002142億5186万+2.21%9.430.93
11/052,1102,1442,1042,115+0.43%272,9002173億3462万+3.83%9.570.95
11/042,1702,1702,1002,106-1.36%484,8002164億980万+3.69%9.530.94