株価チャート

2015/10/22～2016/03/31

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
03/31747861731861+21.1%21,918,300273億8642万+64%-10.07
03/30787796703711-4.18%14,362,800226億1527万+40.24%-8.31
03/29641753627742+13.46%22,919,900236億131万+49.6%-8.67
03/28603679599654+12.95%17,264,300208億223万+34.85%-7.65
03/25569579540579+2.48%2,301,400184億1665万+21.64%-6.77
03/24549577532565+3.29%4,429,300179億7135万+20.21%-6.61
03/23515551509547+8.32%3,596,500173億9881万+17.89%-6.4
03/22505519502505+0.6%1,408,700160億6288万+10.26%-5.9
03/18490504471502+0.6%1,856,500159億6746万+10.82%-5.87
03/17545547491499-7.76%4,021,600158億7204万+11.38%-5.83
03/16517547512541+3.05%3,522,800172億796万+21.85%-6.32
03/15500538499525+7.58%7,033,900166億9904万+19.86%-6.14
03/14505509483488-1.21%3,106,800155億2215万+12.44%-5.71
03/11459498458494+6.01%3,052,900157億1300万+14.62%-5.78
03/10465468452466+1.53%910,000148億2238万+8.88%-5.45
03/09451474442459+0.22%1,242,600145億9973万+7.24%-5.37
03/08489495440458-6.53%3,616,100145億6792万+6.76%-5.35
03/07460490459490+7.46%3,352,300155億8577万+14.49%-5.73
03/04462469445456+1.79%2,007,400145億431万+7.55%-5.33
03/03428452428448+5.41%1,600,100142億4984万+6.16%-5.24
03/02441456424425+0.71%2,643,500135億1827万+1.43%-4.97
03/014204344114220%1,251,200134億2284万+0.96%-4.93
02/29433437419422-1.63%657,800134億2284万+0.96%-4.93
02/26432453428429-0.69%1,308,200136億4550万+2.88%-5.02
02/25426442426432+1.17%627,500137億4092万+3.85%-5.05
02/24419435406427+0.47%1,128,700135億8188万+2.4%-4.99
02/23468473425425-9.57%2,885,400135億1827万+1.43%-4.97
02/22435470432470+8.8%2,912,700149億4961万+11.37%-5.49
02/19416439411432+5.11%1,714,200137億4092万+2.86%-5.05
02/18446450410411-4.42%2,988,600130億7296万-2.84%-4.81
02/17396436390430+10.82%3,388,200136億7731万+0.23%-5.03
02/16387411387388+0.26%1,484,400123億4138万-9.77%-4.54
02/15394405381387+2.65%1,234,400123億957万-10%-4.52
02/12380408376377-5.75%1,281,600119億9150万-12.73%-4.41
02/10403428387400+3.36%3,098,400127億2308万-7.19%-4.68
02/09392404382387-7.86%1,324,300123億957万-9.15%-4.52
02/08418439401420+0.48%1,675,600133億5923万-0.47%-4.91
02/05413433400418-0.95%2,765,800132億9561万+0.72%-4.89
02/04482499416422-9.05%6,747,200134億2284万+3.18%-4.93
02/03476511464464-5.31%10,700,700147億5877万+15.14%-5.42
02/02441511434490+13.16%13,727,700155億8577万+24.37%-5.73
02/01415449398433+10.46%6,570,800137億7273万+12.47%-5.06
01/294044363833920%7,207,200124億6861万+3.43%-4.58
01/28384407375392+0.26%2,011,700124億6861万+4.26%-4.58
01/27404407380391-0.26%1,874,700124億3681万+4.83%-4.57
01/26405429391392-7.33%4,267,500124億6861万+5.95%-4.58
01/25390443383423+5.75%10,225,000134億5465万+15.26%-4.95
01/224224283724000%8,814,200127億2308万+10.19%-4.68
01/21444476396400-10.71%7,991,400127億2308万+11.11%-4.68
01/20506525412448-5.49%11,579,300142億4984万+25.49%-5.24
01/19518596468474-5.95%31,840,900150億7684万+34.66%-5.54
01/18392504392504+18.87%17,361,500160億3108万+45.66%-5.89
01/15580591416424-17.83%18,584,800134億8646万+25.44%-4.96
01/14550615493516-5.84%28,615,300164億1277万+54.03%-6.03
01/13497548460548+17.09%25,032,700174億3061万+67.58%-6.41
01/12468468468468+20.62%321,600148億8600万+46.71%-5.47
01/08498500378388-8.92%16,774,300123億4138万+23.57%-4.54
01/07410426409426+20.34%2,638,700135億5008万+36.1%-4.98
01/06288357284354+24.65%634,200112億5992万+14.19%-4.14
01/05268292263284+5.19%230,80090億3338万-8.39%-3.32
01/04264284255270+2.27%207,10085億8807万-13.74%-3.16
2015
12/30265267260264+0.76%140,10083億9723万-16.19%-3.09
12/29260270257262+0.77%233,70083億3361万-17.61%-3.06
12/28264267258260+4.42%243,00082億7000万-18.75%-3.04
12/25253259235249-5.32%1,227,10079億2011万-23.15%-2.91
12/24285289263263-10.24%691,20083億6542万-19.33%-3.07
12/22302304286293-3.3%404,60093億1965万-10.94%-3.43
12/21316316301303-3.5%242,80096億3773万-8.18%-3.54
12/18315320313314-0.95%213,30099億8761万-5.14%-3.67
12/17321324314317-1.25%178,200100億8304万-4.23%-3.71
12/16321325319321+0.63%146,200102億1027万-3.31%-3.75
12/15320326316319-1.85%163,300101億4665万-4.2%-3.73
12/14318325316325+0.93%132,700103億3750万-2.69%-3.8
12/11320326318322+0.63%225,400102億4207万-4.17%-3.76
12/10320333320320-1.54%234,600101億7846万-4.76%-3.74
12/09330330320325-0.61%194,000103億3750万-3.27%-3.8
12/08334334326327-2.39%167,100104億111万-3.25%-3.82
12/07340340329335+1.52%285,800106億5557万-1.76%-3.92
12/04332336328330-2.65%159,900104億9654万-3.79%-3.86
12/03350350337339-1.74%134,200107億8281万-2.02%-3.96
12/02358359343345-1.99%220,800109億7365万-1.15%-4.03
12/01360368350352-1.95%278,700111億9631万+0.28%-4.12
11/30363370350359+2.28%470,200114億1896万+1.7%-4.2
11/273443513343510%291,400111億6450万-1.13%-4.1
11/26335360334351+5.09%596,700111億6450万--4.1
11/25330337328334+0.3%183,300106億2377万--3.9
11/24325338324333+3.42%223,400105億9196万--3.89
11/20332338319322-5.57%463,900102億4207万--3.76
11/19324378324341+7.23%2,455,100108億4642万--3.99
11/18317320314318+0.32%171,400101億1484万--3.72
11/17316324315317-1.86%284,100100億8304万--3.71
11/16310324310323-0.62%216,800102億7388万--3.78
11/13325329321325-1.52%208,000103億3750万--3.8
11/12340343326330-3.79%303,400104億9654万--3.86
11/11345355340343-0.87%295,300109億1004万--4.01
11/10355367344346+0.58%833,000110億546万--4.05
11/09351369339344-6.27%988,900109億4184万--4.02
11/06325396322367+15.77%4,856,100116億7342万--4.29
11/05343345310317-6.21%788,500100億8304万--3.71
11/04365367325338-7.65%1,016,800107億5100万--3.95
11/02385385365366-5.43%578,900116億4161万--4.28
10/30403417376387-4.91%1,225,000123億957万--4.52
10/29413423404407+0.49%633,500129億4573万--4.76
10/28404426400405+0.25%1,053,100128億8211万--4.73
10/274224343954040%2,907,800128億5031万--4.72
10/26404421390404+2.02%3,001,800128億5031万--4.72
10/23395430392396-4.81%3,268,100125億9584万--4.63
10/224144743854160%15,766,900132億3200万--4.86