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
03/31678683669671-0.59%649,7001404億1601万+0.3%16.910.75
03/30697697673675-2.03%713,6001412億5307万+1.05%17.010.75
03/29678690670689-0.29%537,1001441億8276万+3.61%17.360.77
03/28693696685691+0.88%379,9001446億129万+4.22%17.410.77
03/25698698683685-0.87%573,7001433億4571万+3.95%17.260.77
03/24689695684691-0.29%552,3001446億129万+5.18%17.410.77
03/23690700687693-0.43%529,3001450億1982万+5.96%17.460.77
03/22686698679696+2.81%676,5001456億4761万+6.91%17.540.78
03/18679682667677+0.59%698,6001416億7160万+4.31%17.060.76
03/17687687670673-0.59%550,6001408億3454万+3.86%16.960.75
03/166706886696770%580,7001416億7160万+4.64%17.060.76
03/15680684668677-0.73%540,9001416億7160万+4.64%17.060.76
03/14672684672682+1.64%490,7001427億1792万+5.25%17.190.76
03/11662671644671-0.15%2,056,0001404億1601万+3.39%16.910.75
03/10658673654672+3.38%776,4001406億2528万+3.38%16.940.75
03/09653654633650-1.81%656,3001360億2147万-0.15%16.380.73
03/08675676650662-1.63%599,2001385億3264万+1.38%16.680.74
03/07673678667673+0.45%993,8001408億3454万+2.59%16.960.75
03/04651672651670+2.13%567,9001402億675万+1.82%16.890.75
03/03645663645656+0.77%687,3001372億7706万-0.46%16.530.73
03/02645655642651+2.52%668,1001362億3074万-1.36%16.410.73
03/01639642625635+0.79%651,3001328億8252万-3.79%160.71
02/29641653630630-1.87%556,2001318億3620万-4.83%15.880.7
02/26643658641642+0.63%690,8001343億4736万-3.31%16.180.72
02/25636642629638+0.63%700,4001335億1031万-3.77%16.080.71
02/24624640621634+1.93%860,8001326億7325万-4.52%15.980.71
02/23627636619622+0.81%756,9001301億6209万-6.47%15.680.7
02/22608623604617+1.15%734,8001291億1577万-7.36%15.550.69
02/19620620599610-2.71%880,9001276億5092万-8.68%15.370.68
02/18624640622627+2.62%874,8001312億841万-6.42%15.80.7
02/17625631598611-3.32%1,428,2001278億6019万-9.08%15.40.68
02/16617648613632+0.64%1,237,4001322億5473万-6.37%15.930.71
02/15607629590628-4.41%2,793,3001314億1767万-7.24%15.830.7
02/12641670636657+0.15%1,869,5001374億8632万-3.24%16.560.73
02/10673676636656-1.94%1,282,4001372億7706万-3.53%16.530.73
02/09686691662669-6.56%931,2001399億9749万-1.91%16.860.75
02/08701717691716+2.29%814,4001498億3289万+4.83%18.040.8
02/05687703686700+0.14%807,6001464億8466万+2.49%17.640.78
02/04679704675699+2.49%685,0001462億7540万+2.34%17.620.78
02/03694694678682-3.54%771,0001427億1792万-0.29%17.190.76
02/02723726702707-2.62%654,5001479億4951万+3.21%17.820.79
02/017217317157260%852,7001519億2552万+6.14%18.30.81
01/29703729693726+4.76%1,372,9001519億2552万+6.14%18.30.81
01/28695703681693+0.14%1,183,7001450億1982万+1.46%17.460.77
01/27664695664692+5.33%940,9001448億1055万+1.17%17.440.77
01/26670676654657-4.64%1,445,4001374億8632万-4.23%16.560.73
01/25677691666689+3.92%980,6001441億8276万0%17.360.77
01/22654665642663+4.57%1,190,5001387億4190万-3.91%16.710.74
01/21648663634634-1.55%1,245,1001326億7325万-8.51%15.980.71
01/20672675641644-3.01%957,5001347億6589万-7.6%16.230.72
01/19656666650664+2.15%798,7001389億5117万-5.28%16.730.74
01/18649654635650-1.22%652,4001360億2147万-7.67%16.380.73
01/15671676656658-1.35%742,2001376億9558万-7.06%16.580.74
01/14678681655667-3.05%1,002,0001395億7896万-6.32%16.810.75
01/13674688674688+2.84%680,9001439億7350万-3.91%17.340.77
01/12685690665669-2.76%1,027,3001399億9749万-7.08%16.860.75
01/08663702663688+2.08%2,009,6001439億7350万-4.97%17.340.77
01/07692692670674-3.16%1,338,4001410億4381万-7.67%16.990.75
01/06689701688696+0.43%1,076,9001456億4761万-5.31%17.540.78
01/05699708690693-0.29%962,2001450億1982万-6.35%17.460.77
01/04713727692695-2.66%968,2001454億3835万-6.71%17.520.78
2015
12/30718723704714+0.14%659,1001494億1436万-4.8%17.990.8
12/29718718700713-0.83%528,6001492億509万-5.44%17.970.8
12/28710722708719+2.71%488,1001504億6068万-5.27%18.120.8
12/25703708694700+0.57%465,8001464億8466万-8.14%17.640.78
12/24711720694696-1.56%471,7001456億4761万-9.14%17.540.78
12/22710711692707-1.81%692,5001479億4951万-8.3%17.820.79
12/21715720702720+0.56%732,1001506億6994万-6.98%18.140.8
12/18745748715716-3.76%1,374,5001498億3289万-7.85%18.040.8
12/17747769740744+2.48%1,125,9001556億9227万-4.86%18.750.83
12/16719727716726+1.4%759,4001519億2552万-7.52%18.290.81
12/15735747715716-2.05%701,3001498億3289万-9.37%18.040.8
12/14720734714731-1.08%700,8001529億7184万-8.17%18.420.82
12/11732745732739+0.54%1,818,6001546億4595万-7.63%18.620.83
12/10738751733735-1.08%970,9001538億890万-8.58%18.520.82
12/09748753736743-1.33%870,5001554億8301万-8.04%18.720.83
12/08757766748753-1.31%757,2001575億7565万-7.15%18.970.84
12/07766776760763+0.13%684,1001596億6829万-6.38%19.230.85
12/04769782760762-2.18%866,0001594億5902万-6.73%19.20.85
12/03787788773779-1.27%1,293,4001630億1651万-5%19.630.87
12/02810817789789-3.78%1,355,5001651億914万-4.01%19.880.88
12/01810826810820+1.11%738,7001715億9632万-0.36%20.660.92
11/30819821801811-1.46%980,6001697億1295万-1.46%20.440.91
11/27828833817823+0.37%1,217,3001722億2411万0%20.740.92
11/26825825815820+0.61%985,0001715億9632万-0.24%20.660.92
11/25820823810815-0.61%772,8001705億5000万-0.73%20.540.91
11/24819828810820+0.12%778,3001715億9632万+0.12%20.660.92
11/20815819809819+0.61%726,9001713億8706万+0.24%20.640.92
11/19809820802814+1.88%889,7001703億4074万-0.12%20.510.91
11/18814825799799-0.62%718,7001672億178万-1.6%20.130.89
11/17796809795804+1.9%1,008,4001682億4810万-0.74%20.260.9
11/16781800781789-1%1,103,1001651億914万-2.35%19.880.88
11/13826829790797-3.98%1,647,4001667億8325万-0.99%20.080.89
11/12839852830830-1.07%724,4001736億8896万+3.62%20.910.93
11/11831847826839-0.47%722,2001755億7233万+5.53%21.140.94
11/10854864840843-1.75%711,7001764億939万+6.98%21.240.94
11/09837860828858+2.51%983,4001795億4835万+9.86%21.620.96
11/06843844829837-0.59%658,7001751億5381万+8.28%21.090.94
11/05832848825842+1.57%780,6001762億13万+10.07%21.220.94
11/04828835811829+0.48%1,700,3001734億7970万+9.51%20.890.93