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
03/312,9592,9612,8952,900-1.19%593,4004524億+4.39%20.032.88
03/302,9342,9542,8912,935+0.62%926,0004578億6000万+6.15%20.272.92
03/292,9092,9252,8842,917-0.65%744,9004550億5200万+5.96%20.152.9
03/282,9392,9452,9072,936+0.96%600,4004580億1600万+7.19%20.282.92
03/252,9232,9232,8942,908+0.48%501,0004536億4800万+6.75%20.092.89
03/242,8852,9272,8762,894-0.17%527,3004514億6400万+6.63%19.992.88
03/232,9072,9312,8912,899-0.79%480,0004522億4400万+7.29%20.022.88
03/222,9292,9402,8752,922+1.71%646,7004558億3200万+8.58%20.182.9
03/182,8722,8842,8352,873+0.49%705,4004481億8800万+7.12%19.842.85
03/172,8862,9082,8342,859-0.49%750,2004460億400万+7.16%19.752.84
03/162,8502,9142,8482,873+3.09%1,006,7004481億8800万+8.09%19.842.85
03/152,8072,8232,7732,787-0.68%439,4004347億7200万+5.25%19.252.77
03/142,7962,8342,7802,806+1.81%461,5004377億3600万+5.97%19.382.79
03/112,6962,7762,6702,756+0.36%1,932,4004299億3600万+4.28%19.042.74
03/102,7382,7552,7292,746+1.29%601,9004283億7600万+3.9%18.972.73
03/092,6872,7192,6502,711-0.44%834,9004229億1600万+2.73%18.732.69
03/082,7202,7392,6832,723+0.59%921,9004247億8800万+3.14%18.812.71
03/072,7442,7762,7012,707-0.15%776,0004222億9200万+2.46%18.72.69
03/042,6772,7282,6702,711+1.46%539,0004229億1600万+2.53%18.732.69
03/032,6762,7072,6582,672+0.45%574,3004168億3200万+1.21%18.462.65
03/022,6202,6762,5902,660+4.81%806,2004149億6000万+0.87%18.372.64
03/012,5372,5562,4892,538-0.35%878,3003959億2800万-3.53%17.532.52
02/292,5762,6202,5472,547-1.05%845,3003973億3200万-3.23%17.592.53
02/262,6332,6462,5722,574-0.92%897,2004015億4400万-2.2%17.782.56
02/252,6302,6462,5792,598+0.62%1,137,8004052億8800万-0.95%17.952.58
02/242,6212,6442,5692,582-1.94%1,399,3004027億9200万-1.26%17.832.57
02/232,6132,6942,6032,633+2.73%1,858,4004107億4800万+0.8%18.192.62
02/222,5342,6082,5232,563-0.08%1,039,7003998億2800万-1.69%17.72.55
02/192,6162,6192,5342,565-3.57%1,207,4004001億4000万-1.54%17.722.55
02/182,6432,6922,6242,660+3.38%909,8004149億6000万+2.11%18.372.64
02/172,6292,6472,5332,573-2.83%1,317,8004013億8800万-1.23%17.772.56
02/162,6242,7062,5992,648-0.97%1,105,2004130億8800万+1.69%18.292.63
02/152,5932,6962,5602,674+5.78%1,350,7004171億4400万+2.73%18.472.66
02/122,4832,5892,4292,528-3.22%2,696,6003943億6800万-2.81%17.462.51
02/102,6762,6972,5592,612-0.57%2,069,6004074億7200万+0.04%18.042.59
02/092,6532,6922,6032,627-5.64%1,036,4004098億1200万+0.5%18.152.61
02/082,6672,7942,6562,784+3.73%851,0004343億400万+6.46%19.232.77
02/052,7072,7222,6562,684-2.65%970,7004187億400万+2.68%18.542.67
02/042,6642,7802,6612,757+4.31%1,507,5004300億9200万+5.27%19.042.74
02/032,7202,7392,5792,643-3.12%2,055,9004123億800万+0.92%18.262.63
02/022,7202,7522,7202,728-2.05%496,0004255億6800万+4%18.842.71
02/012,7672,8022,7642,785+1.24%827,1004344億6000万+6.14%19.242.77
01/292,6702,7672,6212,751+5%1,789,8004291億5600万+4.84%192.73
01/282,5922,6592,5632,620+0.65%646,0004087億2000万-0.19%18.12.6
01/272,5272,6092,5272,603+4.12%933,0004060億6800万-1.14%17.982.59
01/262,5152,5202,4812,500-2.53%755,7003900億-5.45%17.272.48
01/252,5522,5792,5212,565+0.67%928,1004001億4000万-3.5%17.722.55
01/222,4442,5592,3982,548+8.66%2,004,3003974億8800万-4.5%17.62.53
01/212,4202,4542,3422,345-2.49%712,1003658億2000万-12.5%16.22.33
01/202,5162,5352,3932,405-3.95%1,225,6003751億8000万-10.99%16.612.39
01/192,4672,5082,4642,504+0.48%776,8003906億2400万-7.94%17.32.49
01/182,4702,5112,4402,492-1.11%812,0003887億5200万-8.92%17.212.48
01/152,6192,6312,5072,520-1.79%1,290,7003931億2000万-8.53%17.412.5
01/142,5772,6002,5252,566-3.24%1,369,6004002億9600万-7.53%17.722.55
01/132,5882,6542,5882,652+3.8%798,9004137億1200万-4.95%18.322.63
01/122,5982,6272,5452,555-2.93%1,121,6003985億8000万-8.91%17.652.54
01/082,5722,6752,5702,632+0.46%2,036,9004105億9200万-6.77%18.182.61
01/072,7612,7652,6202,620-5.69%1,478,8004087億2000万-7.71%18.12.6
01/062,7072,7922,7052,778+3.73%1,644,7004333億6800万-2.63%19.192.76
01/052,6452,6912,6312,678+0.64%628,4004177億6800万-6.33%18.52.66
01/042,7412,7552,6462,661-3.9%919,3004151億1600万-7.41%18.382.64
2015
12/302,8172,8402,7582,769-0.68%468,8004319億6400万-4.42%19.272.77
12/292,7802,7932,7412,788+0.72%321,2004349億2800万-4.32%19.42.79
12/282,7622,7802,7442,768+0.69%350,1004318億800万-5.59%19.262.77
12/252,7672,7752,7392,749+0.11%329,5004288億4400万-6.81%19.132.75
12/242,8022,8112,7422,746-1.54%574,5004283億7600万-7.48%19.112.75
12/222,7662,8052,7602,789+0.36%378,9004350億8400万-6.63%19.412.79
12/212,7982,7982,7222,779-1.17%832,8004335億2400万-7.43%19.342.78
12/182,8902,9532,8092,812-2.4%1,182,4004386億7200万-6.79%19.572.81
12/172,9322,9332,8742,881+0.73%866,5004494億3600万-4.98%20.052.88
12/162,8262,8612,8262,860+2.22%610,0004461億6000万-6.08%19.92.86
12/152,8502,8582,7952,798-1.96%444,0004364億8800万-8.47%19.472.8
12/142,8362,8622,7922,854-1.62%621,4004452億2400万-7.04%19.862.86
12/112,8402,9252,8402,901+2.04%1,643,5004525億5600万-5.75%20.192.9
12/102,8822,9022,8242,843-2.64%1,016,5004435億800万-7.72%19.782.85
12/092,9422,9752,9112,920-1.25%658,3004555億2000万-5.35%20.322.92
12/082,9963,0002,9532,957-1.76%437,2004612億9200万-4.15%20.582.96
12/073,0053,0202,9933,010+1.93%486,0004695億6000万-2.53%20.943.01
12/042,9442,9822,9402,953-2.22%610,0004606億6800万-4.31%20.552.96
12/033,0103,0302,9983,0200%589,2004711億2000万-2.14%21.013.02
12/023,0353,0503,0053,020-0.17%606,5004711億2000万-2.01%21.013.02
12/012,9823,0602,9623,025+2.4%999,2004719億-1.79%21.053.03
11/302,9542,9762,9192,954+0.07%909,0004608億2400万-3.93%20.552.96
11/273,0303,0352,9192,952-3.21%2,004,1004605億1200万-3.87%20.542.95
11/263,0503,1203,0353,050-5.13%1,554,1004758億-0.59%21.223.05
11/253,2253,2453,2003,2150%533,0005015億4000万+5.13%22.373.22
11/243,2253,2453,2003,215-0.46%443,2005015億4000万+5.69%22.373.22
11/203,2253,2303,2003,230+0.31%461,3005038億8000万+6.74%22.483.23
11/193,2353,2503,2053,220+0.94%662,5005023億2000万+7.05%22.413.22
11/183,2503,2703,1853,190-1.39%838,4004976億4000万+6.65%22.23.19
11/173,2203,2503,2003,235+2.54%608,9005046億6000万+8.7%22.513.24
11/163,0903,1603,0803,155-0.16%352,4004921億8000万+6.62%21.953.16
11/133,1303,1653,1053,160-0.63%738,8004929億6000万+7.48%21.993.16
11/123,2103,2353,1703,180-1.09%450,0004960億8000万+8.79%22.133.18
11/113,1553,2353,1453,215+2.06%661,5005015億4000万+10.63%22.373.22
11/103,1503,1503,1053,150+0.8%514,1004914億+9.03%21.923.15
11/093,0703,1453,0553,125+2.46%826,5004875億+8.85%21.743.13
11/063,0303,0953,0003,050+2.35%589,0004758億+6.91%21.223.05
11/052,9353,0202,9322,980+1.02%509,5004648億8000万+5.11%20.742.98
11/042,9763,0102,9402,950+0.82%486,1004602億+4.68%20.532.95