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
03/319871,005969976-1.41%194,000575億3330万+6.78%11.751.05
03/30979995976990+1.43%59,000583億5858万+9.03%11.921.07
03/29966976951976+1.14%157,000575億3330万+8.2%11.751.05
03/28979981955965+0.21%179,000568億8488万+7.46%11.621.04
03/25987990959963-0.93%191,000567億6698万+7.6%11.591.04
03/24976979967972-0.41%66,000572億9751万+8.85%11.71.05
03/23984990973976+0.21%130,000575億3330万+9.79%11.751.05
03/22952974946974+2.53%64,000574億1541万+9.93%11.721.05
03/18954960932950+1.17%149,000560億65万+7.47%11.441.02
03/17928946928939+1.19%24,000553億5223万+6.7%11.31.01
03/16935937926928-0.75%45,000547億380万+5.45%11.171
03/15930949926935+0.11%35,000551億1643万+6.13%11.261.01
03/14932950929934+2.19%48,000550億5749万+5.9%11.241.01
03/11912924903914+0.99%75,000538億7852万+3.39%110.98
03/10893911882905+1.34%52,000533億4799万+2.03%10.890.97
03/09888893860893+0.9%54,000526億4062万+0.22%10.750.96
03/08904905880885-1.45%156,000521億6903万-1.34%10.650.95
03/07905905891898+0.9%69,000529億3536万-0.55%10.810.97
03/04842892842890+3.85%138,000524億6377万-1.98%10.710.96
03/03834863834857+1.9%87,000505億1848万-6.24%10.320.92
03/02825847821841+5.13%106,000495億7532万-8.59%10.120.91
03/01808811796800-2.08%169,000471億5845万-13.7%9.630.86
02/29824841816817-0.85%114,000481億6056万-12.53%9.830.88
02/26828841820824-2.02%134,000485億7320万-12.34%9.920.89
02/25841851836841+1.08%56,000495億7532万-11.01%10.120.91
02/24840848832832-2.12%57,000490億4478万-12.42%10.020.9
02/23870870850850-2.19%57,000501億585万-11.18%10.230.92
02/22873877864869-1.92%29,000512億2586万-9.76%10.460.94
02/19892892877886-2.1%37,000522億2798万-8.57%10.670.95
02/18905918898905+2.61%94,000533億4799万-6.99%10.890.97
02/17899905863882-1.89%77,000519億9219万-9.91%10.620.95
02/16901919899899-1.86%43,000529億9430万-8.64%10.820.97
02/15904918895916+6.02%68,000539億9642万-7.38%11.030.99
02/12900900864864-8.18%42,000509億3112万-13.17%10.40.93
02/10942951932941-0.11%85,000554億7012万-6.18%11.331.01
02/09964971940942-3.29%55,000555億2907万-6.55%11.341.01
02/08972982969974+0.21%82,000574億1541万-4.04%11.721.05
02/05987990962972-1.52%58,000572億9751万-4.89%11.71.05
02/041,0041,010981987-1.69%114,000581億8173万-4.08%11.881.06
02/031,0181,0201,0001,004-3.55%31,000591億8385万-3%12.091.08
02/021,0431,0521,0251,041+0.19%50,000613億6493万+0.1%12.531.12
02/011,0321,0411,0321,039+0.78%49,000612億4703万-0.48%12.511.12
01/291,0211,0331,0141,031+0.49%47,000607億7545万-1.81%12.411.11
01/281,0361,0361,0161,026-0.29%108,000604億8071万-2.84%12.351.11
01/271,0211,0421,0101,029+3.73%216,000606億5755万-3.11%12.391.11
01/269931,000978992-0.2%86,000584億7647万-7.12%11.941.07
01/259941,000983994+2.37%87,000585億9437万-7.45%11.971.07
01/22946987945971+3.74%61,000572億3856万-10.09%11.691.05
01/21971987936936-3.8%82,000551億7538万-13.81%11.271.01
01/201,0151,015973973-2.99%36,000573億5646万-10.98%11.711.05
01/191,0141,0241,0021,003+0.1%46,000591億2490万-8.74%12.071.08
01/181,0061,0099981,002-0.69%35,000590億6595万-9.24%12.061.08
01/151,0081,0111,0041,009+0.4%22,000594億7859万-9.02%12.151.09
01/141,0291,0291,0031,005-2.9%48,000592億4280万-9.78%12.11.08
01/131,0391,0601,0341,035+1.97%45,000610億1124万-7.42%12.461.11
01/121,0351,0351,0091,015-1.93%38,000598億3228万-9.54%12.221.09
01/081,0231,0571,0231,035-1.05%38,000610億1124万-8.08%12.461.11
01/071,0561,0591,0451,046-1.41%36,000616億5967万-7.43%12.591.13
01/061,0721,0731,0391,061-2.3%43,000625億4389万-6.35%12.771.14
01/051,1021,1181,0861,086-2.34%21,000640億1759万-4.32%13.071.17
01/041,1221,1381,1121,112-3.14%14,000655億5024万-2.28%13.391.2
2015
12/301,1401,1501,1351,148+0.7%10,000676億7237万+0.53%13.821.24
12/291,1361,1401,1361,140+0.18%26,000672億79万-0.44%13.721.23
12/281,1031,1391,1031,138+0.44%27,000670億8289万-0.96%13.71.23
12/251,1501,1501,1321,133-0.96%21,000667億8815万-1.65%13.641.22
12/241,1601,1611,1311,144-3.05%59,000674億3658万-0.95%13.771.23
12/221,1801,1881,1511,180+0.43%53,000695億5871万+1.99%14.211.27
12/211,1821,1841,1671,175-0.59%51,000692億6397万+1.38%14.141.27
12/181,1991,2131,1821,182-0.17%123,000696億7661万+1.81%14.231.27
12/171,1501,1861,1501,184+3.32%62,000697億9450万+1.72%14.251.28
12/161,1361,1491,1311,146+1.06%84,000675億5448万-1.8%13.81.23
12/151,1231,1401,1201,134+0.98%47,000668億4710万-3.24%13.651.22
12/141,1141,1351,1091,123+0.36%53,000661億9867万-4.59%13.521.21
12/111,1311,1361,1141,119-0.09%72,000659億6288万-5.17%13.471.21
12/101,1241,1281,1121,120-0.36%40,000660億2183万-5.25%13.481.21
12/091,1301,1451,1111,1240%60,000662億5762万-5.15%13.531.21
12/081,1601,1601,1241,124-2.35%35,000662億5762万-5.31%13.531.21
12/071,1301,1671,1281,151+4.64%71,000678億4922万-3.28%13.861.24
12/041,0911,1071,0881,100-1.61%44,000648億4286万-7.72%13.241.19
12/031,1251,1251,1051,118-0.62%31,000659億393万-6.37%13.461.2
12/021,1351,1361,1221,1250%38,000663億1657万-5.78%13.541.21
12/011,1231,1261,1131,125+0.18%38,000663億1657万-5.78%13.541.21
11/301,1451,1451,1201,123-0.88%38,000661億9867万-5.79%13.521.21
11/271,1321,1621,1291,133-1.22%65,000667億8815万-4.71%13.641.22
11/261,1951,2071,1451,147-4.81%72,000676億1342万-3.21%13.811.24
11/251,2321,2321,2031,205-2.19%32,000710億3241万+2.21%14.511.3
11/241,2501,2501,2251,232-0.81%51,000726億2401万+5.12%14.831.33
11/201,2121,2431,2121,242+2.48%65,000732億1349万+6.79%14.951.34
11/191,2241,2251,2021,212+1.08%66,000714億4505万+5.12%14.591.31
11/181,2201,2321,1991,199-0.5%38,000706億7872万+4.72%14.431.29
11/171,2231,2351,1961,205-1.55%61,000710億3241万+5.98%14.511.3
11/161,2051,2321,2051,224-0.89%26,000721億5242万+8.41%14.731.32
11/131,2321,2441,2081,235-1.67%47,000728億85万+10.17%14.871.33
11/121,2711,2801,2461,256-0.63%91,000740億3876万+13.05%15.121.35
11/111,2731,2751,2501,264+0.88%65,000745億1035万+14.8%15.221.36
11/101,2661,2721,2501,253-1.1%53,000738億6192万+14.85%15.081.35
11/091,2061,2671,2031,267+6.65%117,000746億8719万+17.21%15.251.36
11/061,1771,1911,1591,188+1.71%61,000700億3029万+10.92%14.31.28
11/051,1811,1811,1611,168-2.34%52,000688億5133万+9.77%14.061.26
11/041,2041,2051,1911,196+0.25%64,000705億188万+13.15%14.41.29