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
03/311,7171,7171,6661,666-1.88%474,0003310億4262万+1.22%16.221.39
03/301,7081,7211,6931,698-1.68%617,0003374億118万+3.41%16.531.42
03/291,7281,7421,7111,727+0.35%455,0003431億6363万+5.5%16.821.44
03/281,7031,7211,6901,721+2.08%487,0003419億7140万+5.52%16.761.44
03/251,6781,6891,6671,686+2%313,0003350億1672万+3.75%16.421.41
03/241,6701,6881,6471,653-0.48%457,0003284億5945万+1.91%16.11.38
03/231,6801,6911,6551,661-0.89%389,0003300億4909万+2.66%16.171.39
03/221,6361,6871,6361,676+3.65%466,0003330億2967万+3.71%16.321.4
03/181,6381,6511,6021,617-0.31%577,0003213億607万+0.25%15.751.35
03/171,6401,6551,6131,622-0.8%514,0003222億9960万+0.87%15.791.36
03/161,6351,6581,6341,635-0.91%333,0003248億8276万+1.43%15.921.37
03/151,6661,6811,6441,650-0.96%373,0003278億6334万+1.91%16.071.38
03/141,6571,6801,6491,666+1.71%309,0003310億4262万+2.27%16.221.39
03/111,6181,6471,6071,638+0.12%546,0003254億7888万+0.12%15.951.37
03/101,5771,6461,5771,636+2.76%590,0003250億8147万-0.67%15.931.37
03/091,5941,6031,5671,592-1.36%479,0003163億3845万-3.86%15.51.33
03/081,6261,6391,5741,614-1.88%730,0003207億996万-3.24%15.721.35
03/071,6501,6611,6431,645-0.96%402,0003268億6981万-2.14%16.021.37
03/041,6401,6711,6221,661+1.78%423,0003300億4909万-1.77%16.171.39
03/031,6141,6651,6141,632-0.18%636,0003242億8665万-3.89%15.891.36
03/021,6111,6471,6111,635+2.96%394,0003248億8276万-4.16%15.921.37
03/011,5881,5991,5661,588-0.56%288,0003155億4363万-7.13%15.461.33
02/291,6191,6551,5971,597-0.81%664,0003173億3197万-7.04%15.551.33
02/261,6401,6641,6081,610-0.92%440,0003199億1514万-6.67%15.681.35
02/251,5561,6421,5561,625+4.03%698,0003228億9571万-5.91%15.821.36
02/241,5491,6001,5321,562-0.7%632,0003103億7729万-9.76%15.211.31
02/231,5831,6051,5611,573-0.63%423,0003125億6305万-9.65%15.321.31
02/221,5471,6001,5471,583+0.76%308,0003145億5010万-9.54%15.411.32
02/191,5601,6091,5461,571-1.63%409,0003121億6564万-10.74%15.31.31
02/181,6111,6111,5781,597+2.37%768,0003173億3197万-9.67%15.551.33
02/171,5701,5891,5381,560-3.05%1,157,0003099億7988万-12.21%15.191.3
02/161,6071,6431,5681,609+0.12%775,0003197億1643万-9.96%15.671.34
02/151,5701,6141,5561,607+8.36%970,0003193億1902万-10.52%15.651.34
02/121,6201,6381,4751,483-14.23%1,262,0002946億7959万-17.93%14.441.24
02/101,7881,7941,6971,729-4.58%1,001,0003435億6104万-5.21%16.841.44
02/091,8321,8441,8011,812-4.53%542,0003600億5356万-1.09%17.641.51
02/081,8211,9081,8201,898+2.32%539,0003771億4219万+3.43%18.481.59
02/051,8461,8691,8301,855-2.47%503,0003685億9788万+0.98%18.061.55
02/041,8391,9121,8261,902+2.42%798,0003779億3701万+3.31%18.521.59
02/031,8631,8661,8221,857-2.31%446,0003689億9529万+0.81%18.081.55
02/021,8981,9241,8911,901-2.16%357,0003777億3831万+3.09%18.511.59
02/011,9201,9551,9151,943+2.48%441,0003860億8392万+5.37%18.921.62
01/291,8551,9021,8221,896+3.21%687,0003767億4478万+2.88%18.461.58
01/281,8181,8701,8031,837+1.49%696,0003650億2118万-0.33%17.891.53
01/271,8111,8181,7851,810+3.61%526,0003596億5615万-1.9%17.631.51
01/261,7701,7811,7441,747-2.18%414,0003471億3773万-5.57%17.011.46
01/251,7941,8001,7661,786+1.42%365,0003548億8723万-3.77%17.391.49
01/221,7101,7661,6761,761+5.13%753,0003499億1960万-5.32%17.151.47
01/211,7261,7681,6751,675-3.12%546,0003328億3097万-10.24%16.311.4
01/201,7991,8021,7281,729-4.32%408,0003435億6104万-7.79%16.841.44
01/191,7991,8141,7851,807+0.39%310,0003590億6003万-3.99%17.61.51
01/181,7891,8081,7651,800-0.99%445,0003576億6910万-4.51%17.531.5
01/151,8301,8401,8021,818+2.19%577,0003612億4579万-3.86%17.71.52
01/141,7901,7901,7551,779-3.1%561,0003534億9629万-6.17%17.321.49
01/131,8131,8441,8131,836+1.89%365,0003648億2248万-3.52%17.881.53
01/121,8371,8571,7971,802-1.85%687,0003580億6651万-5.61%17.551.51
01/081,8641,8661,8331,836-2.44%554,0003648億2248万-4.28%17.881.53
01/071,9151,9421,8821,882-1.52%546,0003739億6291万-2.23%18.331.57
01/061,9301,9471,8891,911-0.1%562,0003797億2536万-0.98%18.611.6
01/051,8991,9291,8851,913+0.79%325,0003801億2277万-1.03%18.631.6
01/041,9311,9491,8941,898-2.97%368,0003771億4219万-1.96%18.481.59
2015
12/301,9611,9701,9381,956+0.51%360,0003886億6709万+0.77%19.051.63
12/291,9191,9531,9001,946+1.04%225,0003866億8004万+0.15%18.951.63
12/281,9001,9301,9001,926+1.21%265,0003827億593万-1.08%18.751.61
12/251,9311,9311,8961,903-0.57%278,0003781億3572万-2.46%18.531.59
12/241,9371,9481,9141,914+0.21%499,0003803億2147万-2.1%18.641.6
12/221,8911,9151,8751,910+1%256,0003795億2665万-2.45%18.61.6
12/211,8711,8981,8581,8910%446,0003757億5126万-3.52%18.411.58
12/181,9191,9501,8911,891-2.27%782,0003757億5126万-3.67%18.411.58
12/171,9281,9581,9281,935+1.57%327,0003844億9428万-1.63%18.841.62
12/161,9011,9331,8971,905+1.49%504,0003785億3313万-3.2%18.551.59
12/151,9121,9261,8771,877-1.42%469,0003729億6939万-4.82%18.281.57
12/141,8931,9121,8761,904-0.42%450,0003783億3442万-3.64%18.541.59
12/111,8921,9201,8921,912+1.16%579,0003799億2406万-3.34%18.621.6
12/101,8741,9061,8741,890-0.58%383,0003755億5255万-4.5%18.41.58
12/091,9151,9301,8991,901-1.66%302,0003777億3831万-3.99%18.511.59
12/081,9641,9641,9301,933-1.28%349,0003840億9687万-2.42%18.821.61
12/071,9571,9751,9561,958+1.29%308,0003890億6450万-1.26%19.071.64
12/041,9651,9701,9121,933-3.59%634,0003840億9687万-2.52%18.821.61
12/032,0132,0181,9832,005-0.4%303,0003984億363万+1.16%19.521.68
12/022,0352,0352,0092,013-0.35%434,0003999億9327万+1.67%19.61.68
12/011,9902,0201,9762,020+1.1%355,0004013億8421万+2.07%19.671.69
11/301,9992,0131,9771,998+0.45%494,0003970億1270万+0.96%19.451.67
11/272,0132,0131,9831,989-0.5%216,0003952億2435万+0.61%19.371.66
11/262,0022,0221,9971,999-0.45%238,0003972億1140万+1.22%19.461.67
11/252,0312,0391,9962,008-0.89%382,0003989億9975万+1.88%19.551.68
11/242,0272,0462,0212,026-0.05%409,0004025億7644万+3.05%19.731.69
11/202,0132,0271,9962,027+0.25%431,0004027億7515万+3.37%19.741.69
11/192,0362,0492,0182,022+0.9%476,0004017億8162万+3.37%19.691.69
11/182,0202,0292,0012,004+0.6%384,0003982億493万+2.77%19.511.67
11/171,9962,0051,9811,992+1.63%514,0003958億2047万+2.31%19.41.66
11/161,9471,9641,9351,960-0.56%290,0003894億6191万+0.87%19.081.64
11/131,9781,9801,9611,971-0.9%366,0003916億4766万+1.65%19.191.65
11/121,9711,9981,9551,989+1.58%538,0003952億2435万+2.74%19.371.66
11/111,9591,9831,9351,958-2.05%581,0003890億6450万+1.45%19.071.64
11/102,0072,0201,9811,999+0.05%398,0003972億1140万+3.79%19.461.67
11/091,9842,0141,9811,998+2.67%517,0003970億1270万+4.12%19.451.67
11/061,9431,9481,9271,946+0.62%260,0003866億8004万+1.78%18.951.63
11/051,9411,9501,9241,934+0.31%356,0003842億9558万+1.47%18.831.62
11/041,9391,9501,9231,928+0.52%423,0003831億334万+1.74%18.771.61