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
03/311,3871,4121,3701,381-2.33%938,200479億3506万-6.56%86.610.83
03/301,4501,4801,4071,414-2.68%955,300490億8050万-5.35%88.6711.09
03/291,4261,5221,4261,453+3.93%2,865,200504億3421万-3.52%91.1211.4
03/281,3601,4261,3351,398+1.75%1,802,000485億2513万-7.97%87.6710.97
03/251,4071,4081,3731,374-2.35%563,200476億9208万-10.37%86.1610.78
03/241,3931,4241,3721,407+1.37%927,800488億3753万-9.23%88.2311.04
03/231,4001,4191,3711,388-0.29%687,600481億7803万-11.37%87.0410.89
03/221,4301,4481,3731,392-2.59%824,000483億1687万-11.79%87.2910.92
03/181,5191,5191,4151,429-0.97%1,218,700496億116万-9.79%89.6111.21
03/171,4481,5521,4221,443+1.26%3,080,100500億8710万-8.96%90.4911.32
03/161,4141,4371,3791,425-0.49%878,200494億6232万-10.49%89.3611.18
03/151,3711,4881,3711,432+3.99%1,916,400497億529万-10.67%89.811.24
03/141,4561,4601,3521,377-5.43%1,494,400477億9622万-15.05%86.3510.8
03/111,4701,4821,4301,456-2.28%832,800505億3834万-10.67%91.3111.42
03/101,4991,5181,4701,490+0.07%617,700517億1849万-9.15%93.4411.69
03/091,4691,5001,4611,489-1.85%835,300516億8378万-9.76%93.3811.68
03/081,4981,5541,4611,517+0.33%1,357,200526億5567万-8.72%95.1311.9
03/071,6501,6921,5031,512-6.26%2,894,200524億8212万-9.62%94.8211.86
03/041,4641,6551,4501,613+8.62%4,238,100559億8787万-4.05%101.1512.66
03/031,5301,5321,4541,485-3.63%1,647,600515億4494万-12.49%93.1211.65
03/021,5901,5901,5211,541-0.52%1,308,400534億8872万-9.67%96.6412.09
03/011,5651,5921,5061,549+0.39%2,056,700537億6640万-9.04%97.1412.15
02/291,6561,6661,5221,543-8.64%2,372,500535億5814万-8.81%96.7612.11
02/261,7691,7841,6821,689-2.99%1,774,300586億2586万+0.3%105.9213.25
02/251,7771,8091,7221,741-2.3%2,410,900604億3080万+4.31%109.1813.66
02/241,7611,8441,7231,782+3.91%4,856,400618億5393万+7.8%111.7513.98
02/231,8161,8271,6931,715-3.87%2,300,200595億2833万+5.02%107.5513.46
02/221,7111,8171,6801,784+2.41%3,173,700619億2335万+10.12%111.8714
02/191,8331,8741,6921,742-3.97%3,443,900604億6551万+8.2%109.2413.67
02/181,9421,9601,8081,814+0.89%5,084,600629億6466万+12.04%113.7614.23
02/171,8101,9771,7331,798+5.64%10,456,300624億929万+10.85%112.7514.11
02/161,5951,7441,5811,702+11.17%4,076,000590億7710万+5.06%106.7313.35
02/151,5981,6151,4451,531+4.86%4,315,500531億4162万-4.97%96.0112.01
02/121,4851,5701,4211,460-9.03%2,527,300506億7718万-8.52%91.5611.45
02/101,8001,8371,5281,605-5.98%4,762,000557億1019万+1.33%100.6512.59
02/091,7371,8081,6131,707-9.54%4,157,100592億5065万+9.21%107.0513.39
02/081,5801,8901,5351,887+17.2%5,449,900654億9852万+23.25%118.3314.8
02/051,5201,7181,5101,610-4.62%3,241,600558億8374万+8.27%100.9612.63
02/041,7771,8201,6721,688-3.71%2,062,100585億9115万+16.49%105.8513.24
02/031,7441,8391,7231,753-1.74%2,606,200608億4733万+24.59%109.9313.75
02/021,7451,8771,6761,784-0.78%4,819,200619億2335万+31.27%111.8714
02/011,7871,8831,7401,798+5.33%5,311,200624億929万+37.36%112.7514.11
01/291,9781,9981,6431,707-14.65%7,954,000592億5065万+35.48%107.0513.39
01/281,8982,0261,8532,000+16.75%9,619,400694億2080万+64.47%125.4215.69
01/271,6221,7721,5921,713+16.37%10,130,700594億5891万+48.06%107.4213.44
01/261,2791,5641,2441,472+16.46%10,950,700510億9370万+33.09%92.3111.55
01/251,3301,3551,2221,264-5.95%4,480,800438億7394万+19.02%79.279.92
01/221,4741,4881,2941,344+1.28%5,413,700466億5077万+31.38%84.2810.54
01/211,4291,6401,2851,327-1.34%10,883,400460億6070万+35.41%83.2210.41
01/201,3351,4431,3001,345+5%9,208,800466億8548万+43.24%84.3510.55
01/191,3461,4901,2331,281-6.63%6,723,200444億6402万+42.97%80.3310.05
01/181,2951,4771,2131,372-11.77%11,720,700476億2266万+60.09%86.0410.76
01/151,8571,9851,5551,555-20.46%7,887,100539億7467万+91.27%97.5112.2
01/141,7502,0491,6531,955+3.55%9,767,300678億5883万+156.56%122.615.34
01/132,0002,1101,5381,888+7.27%18,382,300655億3323万+171.26%118.414.81
01/121,5601,7601,5201,760+20.55%8,514,400610億9030万+178.92%110.3713.81
01/081,3101,4601,2011,460+25.86%17,343,400506億7718万+154.8%91.5611.45
01/071,1311,2571,0711,1600%9,712,900402億6406万+120.53%72.749.1
01/061,1951,3479831,160+7.91%20,985,900402億6406万+136.25%72.749.1
01/059961,0759501,075+16.22%11,180,300373億1368万+135.23%67.418.43
01/04876925844925+19.35%7,942,300321億712万+117.14%58.017.26
2015
12/30677775677775+14.81%10,043,100269億56万+93.27%48.66.08
12/29616736587675+6.13%27,137,800234億2952万+76.7%42.335.3
12/28536636516636+18.66%19,643,100220億7581万+73.3%39.884.99
12/25599615526536-0.92%12,755,300186億477万+52.27%33.614.21
12/24546598526541-4.42%15,789,200187億7832万+58.19%33.934.24
12/22633660553566-9.15%47,586,400196億4608万+71%35.494.44
12/21622623535623+19.12%85,347,900216億2457万+95.3%39.074.89
12/18504523493523+18.06%22,472,200181億5353万+71.48%32.84.1
12/17443443443443+22.04%616,000153億7670万+50.17%27.783.48
12/16291363286363+28.27%5,488,500125億9987万+25.61%22.762.85
12/15282288280283+0.35%226,20098億2304万-0.7%17.752.22
12/14284285281282-1.4%165,80097億8833万-1.05%17.682.21
12/112862882852860%158,30099億2717万+0.7%17.942.24
12/102842882832860%253,20099億2717万+0.7%17.942.24
12/092862892822860%227,00099億2717万+1.06%17.942.24
12/08288288284286-0.69%188,90099億2717万+1.06%17.942.24
12/07286289284288+1.77%135,30099億9659万+1.77%18.062.26
12/04285287282283-0.7%174,20098億2304万+0.35%17.752.22
12/03290290284285-1.04%240,90098億9246万+1.06%17.872.24
12/02289290287288-0.35%231,20099億9659万+2.13%18.062.26
12/01298298288289-2.36%420,300100億3130万+1.76%18.122.27
11/30300300294296-1.33%347,800102億7427万+3.86%18.562.32
11/27300302298300+0.67%284,500104億1312万+5.26%18.812.35
11/26302304298298-1.32%236,100103億4369万+4.2%18.692.34
11/25305305300302-0.98%355,400104億8254万+5.59%18.942.37
11/24313317301305+5.54%1,786,200105億8667万+6.27%19.132.39
11/20279290279289+3.58%161,000100億3130万+0.7%18.122.27
11/19277280277279+1.09%84,00096億8420万-3.13%17.52.19
11/182762772742760%37,70095億8007万-4.83%17.312.17
11/17271276270276+2.22%92,40095億8007万-5.15%17.312.17
11/16270272270270-0.74%33,50093億7180万-7.53%16.932.12
11/13274274271272-1.09%82,40094億4122万-7.17%17.062.13
11/12275276274275-0.36%40,50095億4536万-6.78%17.252.16
11/11277277275276-0.36%55,50095億8007万-6.44%17.312.17
11/10269277269277+2.21%105,80096億1478万-6.42%17.372.17
11/09272273268271-0.37%93,90094億651万-8.75%16.992.13
11/062722732682720%63,90094億4122万-8.72%17.062.13
11/05273273265272-0.37%179,90094億4122万-9.03%17.062.13
11/04277278271273-1.09%136,70094億7593万-9.3%17.122.14