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
03/312,7742,7782,7022,702-2.6%253,7001912億2503万-3.19%15.181.25
03/302,7962,8152,7712,774-0.89%237,8001963億2059万-0.79%15.581.28
03/292,8052,8352,7932,799-1.3%258,4001980億8988万+0.11%15.721.29
03/282,7972,8372,7962,836+3.24%284,2002007億843万+1.43%15.931.31
03/252,7732,7762,7372,747-0.65%234,0001944億975万-1.58%15.431.27
03/242,7532,7922,7532,765+0.44%264,5001956億8364万-0.97%15.531.27
03/232,7402,7812,7312,753+0.81%180,8001948億3438万-1.29%15.461.27
03/222,7132,7392,6812,731+2.25%422,0001932億7740万-2.08%15.341.26
03/182,7192,7322,6452,671-2.27%594,4001890億3110万-4.3%151.23
03/172,7502,7562,7152,733-0.15%335,3001934億1895万-1.97%15.351.26
03/162,7242,7562,7032,737+0.33%252,5001937億203万-1.83%15.371.26
03/152,7222,7502,7152,728-0.47%251,9001930億6509万-2.29%15.321.26
03/142,7662,7702,7212,741+0.11%294,0001939億8512万-2.14%15.391.26
03/112,6942,7732,6912,738+1.03%475,9001937億7281万-2.94%15.381.26
03/102,6892,7372,6892,710+1.12%371,2001917億9120万-4.61%15.221.25
03/092,7692,7772,6672,680-4.76%787,8001896億6805万-6.59%15.051.24
03/082,8812,9042,8002,814-2.19%237,4001991億5145万-2.93%15.81.3
03/072,8832,9262,8492,877-0.79%216,9002036億1007万-1.44%16.161.33
03/042,9362,9502,8432,900-1.23%537,9002052億3781万-1.16%16.291.34
03/032,9012,9392,8672,9360%362,4002077億8559万-0.34%16.491.35
03/022,8802,9522,8542,936+3.09%327,5002077億8559万-0.78%16.491.35
03/012,8482,8662,8112,848-0.42%657,1002015億5769万-4.04%161.31
02/292,9212,9212,8562,860-0.63%227,3002024億695万-4.06%16.061.32
02/262,9002,9202,8712,878-0.35%408,0002036億8084万-3.78%16.161.33
02/252,8262,8922,8242,888+2.85%384,7002043億8855万-3.57%16.221.33
02/242,7852,8442,7622,808+0.75%366,5001987億2682万-6.43%15.771.29
02/232,8422,8502,7682,787-0.21%309,5001972億4062万-7.53%15.651.28
02/222,7202,8142,7042,793+2.46%256,0001976億6525万-7.79%15.691.29
02/192,7352,7662,6922,726-1.3%233,0001929億2355万-10.51%15.311.26
02/182,7472,8052,7302,762+3.14%281,8001954億7133万-9.83%15.511.27
02/172,7622,7812,6442,678-3.04%288,4001895億2651万-13.05%15.041.23
02/162,7812,8232,7522,762-0.79%288,1001954億7133万-10.9%15.511.27
02/152,7582,8012,7012,784+7.41%657,8001970億2830万-10.77%15.641.28
02/122,6932,7152,5582,592-5.26%778,7001834億4014万-17.43%14.561.19
02/102,8602,8602,7162,736-3.8%451,1001936億3126万-13.58%15.371.26
02/092,9092,9192,8262,844-3.56%612,6002012億7460万-10.76%15.971.31
02/082,9553,0352,9152,949-8.84%781,4002087億563万-7.99%16.561.36
02/053,2253,2903,1803,235-0.31%239,8002289億4632万+0.4%18.171.49
02/043,3503,3503,2053,245-4.98%324,1002296億5404万+0.53%18.221.5
02/033,3903,4203,3453,4150%385,0002416億8522万+5.66%19.181.57
02/023,3453,4303,3453,415+2.86%322,7002416億8522万+5.76%19.181.57
02/013,2703,3503,2653,320+2%323,2002349億6191万+2.91%18.651.53
01/293,2603,2653,1803,255+1.4%417,0002303億6175万+0.87%18.281.5
01/283,2403,2403,1903,210-0.93%383,6002271億7703万-0.65%18.031.48
01/273,2253,2553,1853,240+2.53%330,3002293億18万-0.03%18.21.49
01/263,1653,1903,1253,160-0.78%260,5002236億3845万-2.77%17.751.46
01/253,2303,2453,1453,185+2.08%283,0002254億774万-2.36%17.891.47
01/223,0453,1253,0153,120+5.51%308,6002208億758万-4.67%17.521.44
01/213,0353,0952,9572,957-3.21%307,3002092億7180万-10.12%16.611.36
01/203,1253,1703,0453,055-2.4%266,7002162億742万-7.79%17.161.41
01/193,1403,1853,1103,130-1.11%285,1002215億1530万-6.06%17.581.44
01/183,1503,1803,1253,165-1.25%236,5002239億9231万-5.44%17.781.46
01/153,2153,2603,1953,205+1.75%351,9002268億2317万-4.56%181.48
01/143,1453,1653,0903,150-1.72%292,8002229億3073万-6.5%17.691.45
01/133,1853,2203,1553,205+1.1%276,0002268億2317万-5.23%181.48
01/123,2003,2653,1603,170-2.46%317,3002243億4616万-6.65%17.81.46
01/083,2453,3303,2053,250-0.15%449,3002300億790万-4.66%18.251.5
01/073,2353,3003,2203,255-0.91%381,0002303億6175万-4.69%18.281.5
01/063,2503,3103,2403,285+1.23%230,7002324億8490万-3.98%18.451.51
01/053,2753,2903,2253,245-1.82%322,2002296億5404万-5.34%18.221.5
01/043,3303,3853,2903,305-1.93%204,5002339億34万-3.76%18.561.52
2015
12/303,4003,4103,3253,370-0.44%209,0002385億50万-2.03%18.931.55
12/293,3053,3903,3053,385+0.89%183,8002395億6207万-1.68%19.011.56
12/283,3703,4103,3053,355+0.45%166,6002374億3892万-2.64%18.841.55
12/253,3453,3803,3103,340+0.45%102,2002363億7735万-3.16%18.761.54
12/243,4003,4153,3153,325-1.04%154,1002353億1577万-3.71%18.671.53
12/223,3153,3753,3003,360+0.3%428,9002377億9278万-2.72%18.871.55
12/213,3953,4003,3053,350-3.04%516,4002370億8506万-3.04%18.811.54
12/183,4503,5353,3853,455-0.29%559,5002445億1609万-0.06%19.41.59
12/173,5253,5403,4453,465-0.29%455,9002452億2380万+0.41%19.461.6
12/163,5003,5103,4253,475+0.58%293,7002459億3152万+0.9%19.521.6
12/153,5003,5353,4453,455-2.26%364,3002445億1609万+0.55%19.41.59
12/143,5003,5403,4853,535-0.14%231,0002501億7782万+3.12%19.851.63
12/113,5653,6303,5103,540+0.14%464,5002505億3168万+3.6%19.881.63
12/103,4803,5703,4603,535+1.43%543,3002501億7782万+4.19%19.851.63
12/093,4653,5353,4453,485+0.87%488,9002466億3924万+3.44%19.571.61
12/083,4653,5003,4353,455-0.58%187,1002445億1609万+3.29%19.41.59
12/073,4803,5303,4753,475+0.29%180,6002459億3152万+4.54%19.521.6
12/043,5203,5403,4203,465-2.53%312,6002452億2380万+4.97%19.461.6
12/033,5653,6153,5253,555+1.43%525,1002515億9325万+8.48%19.971.64
12/023,4253,5303,4053,505+2.79%526,8002480億5467万+7.85%19.691.62
12/013,4003,4303,3853,410+0.74%277,6002413億3136万+5.77%19.151.57
11/303,4603,4653,3703,385-2.45%356,7002395億6207万+5.72%19.011.56
11/273,4153,4753,4053,470+2.06%388,7002455億7766万+9.12%19.491.6
11/263,4003,4403,3653,400-1.16%309,9002406億2365万+7.77%19.11.57
11/253,4353,4553,4253,440-0.15%296,2002434億5451万+9.8%19.321.59
11/243,4303,4603,4103,445-1.01%329,8002438億837万+10.84%19.351.59
11/203,4003,4853,3953,480+1.61%367,0002462億8538万+12.95%19.541.6
11/193,4503,4503,4003,425-0.29%323,2002423億9294万+12.18%19.241.58
11/183,4003,4603,3753,435+2.38%540,8002431億65万+13.59%19.291.58
11/173,4053,4103,3453,355-0.89%290,9002374億3892万+11.98%18.841.55
11/163,3253,4253,3253,385-0.15%452,4002395億6207万+13.97%19.011.56
11/133,3303,3953,3203,390+2.42%715,0002399億1593万+15.35%19.041.56
11/123,3003,3853,2953,310+0.76%668,0002342億5420万+13.78%18.591.53
11/113,2453,3003,2203,285+0.46%530,7002324億8490万+14.02%18.451.51
11/103,2003,2753,2003,270+0.31%544,8002314億2333万+14.62%18.371.51
11/093,2703,2903,2403,260-0.31%760,0002307億1561万+15.44%18.311.5
11/063,1903,3453,1903,270+11%1,522,7002314億2333万+16.91%18.371.51
11/052,9332,9682,9232,946+0.44%308,5002084億9331万+6.35%16.551.36
11/042,9072,9792,8932,933+2.02%465,4002075億7328万+6.58%16.471.35