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
201610/1, 株式併合 5→1
2016
03/311,9951,9951,9601,960-1.01%1,350,6003860億2539万+1.61%12.41.28
03/302,0002,0051,9701,980-0.75%807,4003899億6443万+2.8%12.521.3
03/291,9802,0001,9701,9950%897,6003929億1870万+3.8%12.621.31
03/281,9852,0101,9651,995+1.79%854,0003929億1870万+4.01%12.621.31
03/251,9601,9801,9401,960+0.77%740,6003860億2539万+2.4%12.41.28
03/241,9651,9651,9351,945-1.02%833,4003830億7112万+1.67%12.31.27
03/231,9651,9901,9501,965+0.26%762,6003870億1015万+2.88%12.431.29
03/221,9501,9801,9351,960+1.55%1,003,8003860億2539万+2.73%12.41.28
03/181,9651,9751,9151,930-1.28%1,598,0003801億1684万+1.42%12.211.26
03/171,9652,0051,9301,955+0.77%1,315,0003850億4063万+3.28%12.371.28
03/161,9501,9801,9351,940-1.27%1,025,2003820億8636万+2.86%12.271.27
03/151,9801,9901,9451,965-1.01%1,265,6003870億1015万+4.41%12.431.29
03/141,9601,9901,9551,985+2.85%1,001,2003909億4919万+5.42%12.561.3
03/111,9051,9351,9001,9300%1,594,8003801億1684万+2.5%12.211.26
03/101,9051,9451,9051,930+2.93%1,520,8003801億1684万+2.33%12.211.26
03/091,8701,8851,8551,875-0.79%1,369,8003692億8449万-0.74%11.861.23
03/081,9051,9251,8701,890-0.79%1,887,4003722億3877万-0.42%11.951.24
03/071,9251,9401,8951,905-1.04%1,440,4003751億9305万-0.21%12.051.25
03/041,8751,9351,8751,925+1.85%1,324,4003791億3208万+0.26%12.181.26
03/031,8801,8951,8651,890-0.79%1,350,4003722億3877万-1.97%11.951.24
03/021,9051,9301,8851,905+2.97%1,895,2003751億9305万-1.65%12.051.25
03/011,7951,8551,7801,850+1.65%1,913,2003643億6070万-4.64%11.71.21
02/291,8751,9001,8201,820-2.41%1,945,8003584億5215万-6.52%11.511.19
02/261,9151,9301,8651,865-1.84%1,619,4003673億1498万-4.51%11.81.22
02/251,8601,9151,8601,900+1.06%1,427,8003742億829万-2.71%12.021.24
02/241,8651,9151,8551,880-0.79%1,187,0003702億6925万-3.84%11.891.23
02/231,9051,9201,8851,8950%1,811,0003732億2353万-3.22%11.991.24
02/221,8651,9051,8651,895+0.53%1,467,8003732億2353万-3.37%11.991.24
02/191,9151,9151,8601,885-2.58%1,298,0003712億5401万-4.07%11.921.24
02/181,9151,9551,8951,935+3.2%1,449,0003811億160万-1.78%12.241.27
02/171,9001,9301,8401,875-2.09%1,508,2003692億8449万-5.06%11.861.23
02/161,8401,9451,8101,915+4.36%3,690,8003771億6256万-3.23%12.111.25
02/151,7751,8601,7701,835+8.9%2,288,4003614億643万-7.51%11.611.2
02/121,6901,7351,6651,685-4.8%4,711,0003318億6367万-15.45%10.661.1
02/101,8501,8551,7251,770-4.32%5,949,8003486億456万-11.98%11.21.16
02/091,9101,9201,8451,850-6.8%2,049,6003643億6070万-8.64%11.71.21
02/081,9351,9901,9201,985+0.51%1,701,0003909億4919万-2.31%12.561.3
02/051,9801,9851,9301,975-1.99%2,117,6003889億7967万-3%12.491.29
02/041,9952,0351,9852,0150%1,679,8003968億5774万-1.27%12.741.32
02/032,0452,0501,9902,015-3.13%2,911,8003968億5774万-1.42%12.741.32
02/022,1752,1852,0602,080-4.15%3,650,0004096億5960万+1.71%13.161.36
02/012,2502,2852,1552,170-0.46%3,788,2004273億8526万+6.11%13.731.42
01/292,1052,1902,0952,180+2.83%2,264,6004293億5477万+6.81%13.791.43
01/282,1152,1402,0952,1200%1,979,2004175億3767万+4.13%13.411.39
01/272,0352,1352,0352,120+6.8%3,213,0004175億3767万+4.28%13.411.39
01/262,0002,0201,9701,985-1.98%1,490,8003909億4919万-2.41%12.561.3
01/252,0102,0401,9802,025+2.27%1,315,8003988億2725万-0.64%12.811.33
01/221,9351,9851,9101,980+6.45%1,480,2003899億6443万-2.8%12.521.3
01/211,9201,9451,8551,860-3.88%1,805,8003663億3022万-8.78%11.761.22
01/201,9651,9901,9301,935-2.03%1,843,8003811億160万-5.47%12.241.27
01/191,9601,9851,9351,975+0.51%1,450,6003889億7967万-3.8%12.491.29
01/181,9501,9751,9301,965-1.26%1,444,0003870億1015万-4.43%12.431.29
01/152,0452,0501,9851,990-1%1,773,4003919億3394万-3.49%12.591.3
01/142,0052,0151,9652,010-2.19%1,714,8003958億7298万-2.85%12.711.32
01/132,0002,0602,0002,055+3.79%1,460,8004047億3581万-0.96%131.35
01/122,0052,0401,9801,980-2.94%1,693,0003899億6443万-4.85%12.521.3
01/082,0152,0702,0052,040-0.49%2,178,8004017億8153万-2.39%12.91.34
01/072,1402,1452,0402,050-4.43%2,396,4004037億5105万-2.29%12.971.34
01/062,1302,1902,1302,145+1.18%2,935,8004224億6146万+1.95%13.571.41
01/052,0652,1252,0402,120+4.18%2,330,6004175億3767万+0.66%13.411.39
01/042,0452,0852,0152,035-1.93%1,711,4004007億9677万-3.55%12.871.33
2015
12/302,1002,1252,0752,075-0.72%1,105,2004086億7484万-1.94%13.121.36
12/292,0902,0952,0652,090-0.24%679,4004116億2912万-1.42%13.211.37
12/282,0452,1002,0452,095+2.2%693,2004126億1388万-1.32%13.251.37
12/252,0602,0702,0352,050-0.73%607,4004037億5105万-3.53%12.961.34
12/242,0902,1102,0602,065-0.72%1,025,0004067億532万-2.96%13.061.35
12/222,0602,0802,0352,080+1.22%1,170,4004096億5960万-2.39%13.151.36
12/212,0452,0552,0152,0550%1,095,6004047億3581万-3.61%12.991.35
12/182,1102,1252,0452,055-3.52%1,966,6004047億3581万-3.7%12.991.35
12/172,1152,1352,1052,130+2.4%1,477,6004195億719万-0.28%13.471.4
12/162,0402,0852,0402,080+3.48%1,270,2004096億5960万-2.67%13.151.36
12/152,0402,0752,0052,010-1.23%1,180,6003958億7298万-5.99%12.711.32
12/142,0152,0401,9852,035-1.45%1,873,6004007億9677万-4.95%12.871.33
12/112,0502,0902,0502,0650%1,302,8004067億532万-3.59%13.061.35
12/102,0502,0802,0452,065+0.24%1,009,4004067億532万-3.59%13.061.35
12/092,0902,0902,0552,060-2.83%1,579,8004057億2056万-3.74%13.031.35
12/082,1652,1652,1102,120-1.85%881,0004175億3767万-0.98%13.41.39
12/072,1802,1902,1502,1600%889,4004254億1574万+0.79%13.661.41
12/042,1652,1902,1502,160-1.82%1,256,2004254億1574万+0.93%13.661.41
12/032,2002,2102,1752,200-0.45%981,0004332億9381万+3%13.911.44
12/022,2352,2452,2102,210-1.34%881,6004352億6332万+3.71%13.971.45
12/012,1902,2402,1802,240+2.28%1,205,6004411億7188万+5.36%14.161.47
11/302,1952,1952,1652,190-0.68%1,177,0004313億2429万+3.4%13.851.43
11/272,2152,2302,1902,205-0.68%1,004,4004342億7857万+4.4%13.941.44
11/262,1952,2352,1952,220+1.14%1,511,2004372億3284万+5.46%14.041.45
11/252,2102,2202,1702,195+1.62%1,726,8004323億905万+4.77%13.881.44
11/242,1452,1652,1352,160-0.46%1,555,2004254億1574万+3.55%13.661.41
11/202,1302,1802,1252,170+1.17%1,623,0004273億8526万+4.33%13.721.42
11/192,1652,1652,1202,145+0.47%1,466,0004224億6146万+3.47%13.561.41
11/182,1502,1852,1302,135-0.23%1,822,4004204億9194万+3.34%13.51.4
11/172,1152,1502,1102,140+2.64%1,737,4004214億7670万+3.73%13.531.4
11/162,0702,1052,0652,085-0.95%790,6004106億4436万+1.26%13.181.37
11/132,0802,1152,0752,105-0.47%1,133,4004145億8339万+2.43%13.311.38
11/122,1552,1652,1052,115-2.31%1,429,8004165億5291万+3.12%13.371.39
11/112,0952,1752,0902,165+3.1%2,664,8004264億50万+5.87%13.691.42
11/102,0752,1102,0652,100+1.2%1,352,4004135億9863万+3.14%13.281.38
11/092,0752,0902,0702,075+0.73%1,443,6004086億7484万+2.32%13.121.36
11/062,0652,0902,0452,060-0.48%1,390,6004057億2056万+1.98%13.031.35
11/052,0252,0902,0202,070+3.24%2,004,8004076億9008万+2.99%13.091.36
11/042,1152,1201,9902,005-4.75%3,137,4003948億8822万+0.45%12.681.31