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
03/315,0705,1004,8904,890-3.17%78,7001245億6045万+2.13%17.321.54
03/304,9705,1304,9655,050+1.3%86,6001286億3604万+5.96%17.891.59
03/295,0105,0304,9654,985+0.1%71,5001269億8033万+5.26%17.661.57
03/284,9505,0504,9404,980+1.12%167,2001268億5297万+5.69%17.641.57
03/254,8704,9704,8704,925+1.13%85,8001254億5198万+5.08%17.451.55
03/244,8654,9454,8604,870+0.31%64,9001240億5100万+4.46%17.251.53
03/234,8454,8954,8304,855+0.1%47,6001236億6891万+4.75%17.21.53
03/224,8504,8704,7904,850+1.78%75,5001235億4155万+5.18%17.181.53
03/184,8554,8854,7154,765-2.06%99,1001213億7639万+3.77%16.881.5
03/174,9054,9654,8154,865-0.21%70,8001239億2363万+6.55%17.231.53
03/164,9404,9704,8704,875-1.61%84,0001241億7836万+7.19%17.271.53
03/154,8604,9654,8004,955+1.64%72,2001262億1616万+9.29%17.551.56
03/144,8104,9004,7854,875+1.88%36,8001241億7836万+7.59%17.271.53
03/114,7154,8254,7154,7850%60,6001218億8584万+5.68%16.951.51
03/104,6904,8004,6854,785+3.57%53,4001218億8584万+5.58%16.951.51
03/094,5904,6454,5554,620+1.32%57,1001176億8288万+1.58%16.371.45
03/084,5904,5904,4754,560-0.76%42,5001161億5453万-0.28%16.151.44
03/074,7104,7304,5704,595-2.55%56,5001170億4606万-0.11%16.281.45
03/044,7704,8154,6754,715-2.28%65,0001201億276万+2.19%16.71.48
03/034,7404,8804,7404,825+0.73%38,4001229億474万+4.48%17.091.52
03/024,7754,8704,7154,790+1.48%101,8001220億1320万+3.77%16.971.51
03/014,6554,7304,5854,720+0.96%80,7001202億3012万+2.36%16.721.49
02/294,7404,7704,6254,675+4.82%179,9001190億8386万+1.3%16.561.47
02/264,4304,5354,4304,460+0.68%33,1001136億728万-3.4%15.81.4
02/254,3204,4904,3204,430+1.96%47,8001128億4310万-4.07%15.691.39
02/244,3104,4354,2804,345+1.05%54,9001106億7794万-5.93%15.391.37
02/234,4154,4504,2854,300-1.94%48,9001095億3168万-7.13%15.231.35
02/224,3004,4854,3004,385+1.04%53,7001116億9684万-5.54%15.531.38
02/194,3004,4304,2804,340+0.81%75,8001105億5058万-6.73%15.371.37
02/184,3204,3454,2654,305+2.38%73,5001096億5904万-7.68%15.251.36
02/174,2254,2604,1354,205-0.94%131,0001071億1179万-10.19%14.91.32
02/164,2804,4054,2454,245-3.08%122,6001081億3069万-9.72%15.041.34
02/154,2604,4204,2054,380+6.31%97,2001115億6948万-7.36%15.511.38
02/124,2704,3404,1104,120-6.47%113,3001049億4663万-13.37%14.591.3
02/104,5704,5804,3354,405-2.97%109,1001122億629万-8.1%15.61.39
02/094,6654,7104,5104,540-6.68%73,7001156億4508万-5.81%16.081.43
02/084,7354,8954,7054,865+1.25%52,8001239億2363万+0.35%17.231.53
02/054,7904,8904,7404,805-1.74%63,6001223億9529万-1.38%17.021.51
02/045,0905,1104,8804,890-5.78%77,7001245億6045万-0.18%17.321.54
02/035,0605,2305,0405,190-0.76%79,8001322億219万+5.68%18.381.63
02/025,1605,3205,1205,230-0.19%141,1001332億2109万+6.5%18.531.65
02/015,2205,3405,1105,240+5.97%193,8001334億7582万+6.74%18.561.65
01/294,8704,9604,7704,945+2.91%87,6001259億6143万+0.67%17.521.56
01/284,7154,8304,6954,805+0.42%52,6001223億9529万-2.44%17.021.51
01/274,8004,8004,7204,785+2.35%44,8001218億8584万-3.14%16.951.51
01/264,7004,7604,6654,675-3.01%36,8001190億8386万-5.71%16.561.47
01/254,7654,8354,7254,820+2.12%64,2001227億7737万-3.1%17.071.52
01/224,5404,7254,4954,720+5.47%63,5001202億3012万-5.26%16.721.49
01/214,4504,5704,4254,475+0.11%128,2001139億8937万-10.41%15.851.41
01/204,6154,7004,4604,470-3.14%69,1001138億6200万-11.01%15.831.41
01/194,6004,6554,5354,615+0.33%65,3001175億5551万-8.7%16.351.45
01/184,5154,6304,4904,600-1.18%43,3001171億7343万-9.52%16.291.45
01/154,6904,7354,6254,655+1.64%59,6001185億7441万-9.01%16.491.47
01/144,6154,6554,4654,580-4.48%149,8001166億6398万-10.88%16.221.44
01/134,7104,8204,7104,795+2.13%66,6001221億4056万-6.88%16.981.51
01/124,7904,8904,6804,695-4.38%115,6001195億9331万-8.98%16.631.48
01/084,9755,0004,8404,910-3.16%95,9001250億6990万-5.05%17.391.55
01/075,0405,1704,9955,070+0.6%103,3001291億4549万-1.99%17.961.6
01/065,1005,1604,9805,040-0.79%96,9001283億8132万-2.38%17.851.59
01/055,1705,2005,0105,080-3.24%193,1001294億22万-1.47%17.991.6
01/045,3605,4205,2305,250-3.85%143,7001337億3054万+2.04%18.61.65
2015
12/305,5005,5405,2705,460-0.36%191,5001390億7976万+6.47%19.341.72
12/295,2605,4905,2605,480+5.79%162,5001395億8921万+7.41%19.411.72
12/285,2005,2705,0405,180-0.58%38,6001319億4747万+1.97%18.351.63
12/255,1405,3005,1305,210+0.97%32,4001327億1164万+2.86%18.451.64
12/245,3905,4005,1205,160-3.01%75,7001314億3802万+2.2%18.281.62
12/225,2905,4105,2005,320+0.95%65,7001355億1362万+5.64%18.841.67
12/215,2305,3705,1305,270+1.74%91,2001342億3999万+5.15%18.671.66
12/185,2205,4505,1805,180-1.33%171,6001319億4747万+3.79%18.351.63
12/175,2005,2905,1705,250+3.55%87,7001337億3054万+5.59%18.61.65
12/165,0605,1504,9655,070+1.2%73,8001291億4549万+2.38%17.961.6
12/155,0505,2505,0105,010-0.79%96,6001276億1714万+1.62%17.751.58
12/145,0405,1305,0005,050-2.51%92,1001286億3604万+2.81%17.891.59
12/115,2005,4105,1405,180-1.71%136,3001319億4747万+5.87%18.351.63
12/105,2405,3705,1405,270-1.31%97,2001342億3999万+8.24%18.671.66
12/095,3905,4505,3205,340-1.11%122,0001360億2306万+10.33%18.921.68
12/085,2905,4605,2605,400+3.25%210,6001375億5141万+12.38%19.131.7
12/074,9955,2804,9805,230+8.28%236,7001332億2109万+9.37%18.531.65
12/044,9355,0304,8254,830-3.78%104,3001230億3210万+1.36%17.111.52
12/035,0505,0905,0205,0200%98,7001278億7187万+5.35%17.781.58
12/024,9855,0704,9605,020+1.21%126,2001278億7187万+5.46%17.781.58
12/014,8455,0604,8054,960+2.8%120,4001263億4352万+4.38%17.571.56
11/304,8054,8404,7804,825-0.52%56,9001229億474万+1.62%17.091.52
11/274,8804,9104,7954,850+0.62%84,7001235億4155万+2.08%17.181.53
11/264,8404,8554,8054,8200%40,2001227億7737万+1.35%17.071.52
11/254,8204,8404,7754,820+0.21%80,6001227億7737万+1.22%17.071.52
11/244,8554,8654,7704,810-2.34%134,0001225億2265万+0.97%17.041.51
11/204,8654,9454,8554,925+2.28%122,0001254億5198万+3.42%17.451.55
11/194,8504,8604,7054,815+0.42%122,1001226億5001万+1.16%17.061.52
11/184,8954,9254,7804,795-1.13%52,1001221億4056万+0.82%16.981.51
11/174,7854,8604,7654,850+2.86%72,5001235億4155万+2.06%17.181.53
11/164,6754,7454,6304,715-0.63%51,1001201億276万-0.72%16.71.48
11/134,6554,7754,6554,745+0.74%74,4001208億6694万-0.06%16.811.49
11/124,7454,8054,6854,710-0.63%63,6001199億7540万-0.99%16.681.48
11/114,5204,7504,5004,740+4.98%108,3001207億3957万-0.48%16.791.49
11/104,4704,5354,4454,515-0.88%88,8001150億826万-5.23%15.991.42
11/094,6004,6504,5354,555-0.76%124,6001160億2716万-4.41%16.131.43
11/064,6104,6154,5404,590+0.11%79,3001169億1870万-3.61%16.261.44
11/054,5354,6104,4354,585+0.99%147,0001167億9134万-3.55%16.241.44
11/044,4204,5854,4054,540+1.91%136,7001156億4508万-4.24%16.081.43