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
03/31504508493502+2.87%1,732,500287億9479万+15.14%-3.96
03/30468513463488+4.27%2,616,500279億9174万+13.49%-3.85
03/29460471457468+1.74%671,100268億4454万+9.86%-3.69
03/28467473456460-0.65%686,500263億8566万+9%-3.63
03/25465470459463-2.11%403,400265億5774万+10.77%-3.65
03/244644754514730%649,400271億3134万+14.25%-3.73
03/23477484467473+2.16%796,300271億3134万+15.93%-3.73
03/22453467448463+3.35%694,000265億5774万+14.89%-3.65
03/18443452432448-0.67%673,300256億9734万+12.56%-3.54
03/17482483440451-4.45%1,450,000258億6942万+14.76%-3.56
03/16456494451472+2.83%2,180,800270億7398万+21.34%-3.73
03/15440487440459+7.24%3,428,100263億2830万+19.22%-3.62
03/144354394274280%505,700245億5014万+12.04%-3.38
03/11410432410428+2.39%452,600245億5014万+12.63%-3.38
03/10411420409418+3.21%346,400239億7653万+10.58%-3.3
03/09408410402405-2.64%418,700232億3085万+7.14%-3.2
03/08427433405416-3.7%690,100238億6181万+10.05%-3.28
03/07426435422432+1.41%537,000247億7958万+14.59%-3.41
03/04432432414426+0.47%659,300244億3542万+13.9%-3.36
03/03401424401424+6.27%964,400243億2070万+13.98%-3.35
03/02396399387399+4.45%674,100228億8669万+7.84%-3.15
03/01378387368382+0.53%463,600219億1157万+3.8%-3.02
02/29370380370380+3.83%426,800217億9685万+3.26%-3
02/26371374366366+0.27%262,200209億9381万-0.54%-2.89
02/25373373365365-0.54%234,000209億3645万-0.54%-2.88
02/24363375361367-1.61%368,000210億5117万-0.27%-2.9
02/23383384366373-0.8%461,900213億9533万+0.81%-2.94
02/22366379364376+1.9%343,000215億6741万+1.08%-2.97
02/19351389351369+5.43%881,700211億6589万-1.34%-2.91
02/18347358347350+3.24%445,400200億7605万-7.16%-2.76
02/17341350335339-2.02%492,300194億4508万-11.26%-2.68
02/16335354332346+4.22%462,000198億4660万-10.13%-2.73
02/15328337321332+5.06%685,600190億4356万-14.65%-2.62
02/12336341310316-11.24%1,179,700181億2580万-19.18%-2.49
02/10371375350356-1.93%723,800204億2021万-9.18%-2.81
02/09369380361363-6.92%601,400208億2173万-7.63%-2.87
02/08365391362390+5.41%422,000223億7045万-0.76%-3.08
02/05381387360370-5.37%743,100212億2325万-5.61%-2.92
02/04417418388391-4.87%729,400224億2781万-0.26%-3.09
02/03407420397411-0.24%1,103,400235億7501万+5.12%-3.24
02/02380442380412+7.57%3,158,700236億3237万+6.19%-3.25
02/01371389369383+4.93%969,200219億6893万-0.78%-3.02
01/29374374362365-1.08%736,100209億3645万-5.19%-2.88
01/28370381366369-0.27%811,000211億6589万-4.4%-2.91
01/27374378367370+2.21%725,300212億2325万-4.39%-2.92
01/26367378361362-4.23%661,600207億6437万-6.94%-2.86
01/25379385367378+1.89%916,800216億8213万-3.08%-2.98
01/22371380354371+4.51%1,204,900212億8061万-5.12%-2.93
01/21393419351355-10.58%1,799,500200億785万-9.44%-2.75
01/20421423394397-3.17%1,084,400223億7497万+0.51%-3.08
01/19415430403410-2.84%898,400231億765万+3.8%-3.18
01/18397437395422+0.96%2,121,200237億8398万+6.84%-3.27
01/15468482410418-7.11%2,660,900235億5853万+5.82%-3.24
01/14448471434450-5.46%2,978,700253億6206万+13.92%-3.49
01/13418495406476+14.7%8,279,700268億2742万+20.51%-3.69
01/12451483400415-7.37%7,931,600233億8945万+5.6%-3.22
01/08440448411448+21.74%4,855,000252億4934万+13.42%-3.47
01/07361393359368+1.66%1,143,400207億4053万-6.84%-2.85
01/06368369358362-0.28%328,400204億237万-8.82%-2.81
01/05363369350363-1.89%480,800204億5873万-9.48%-2.82
01/04366389363370+1.09%470,100208億5325万-8.64%-2.87
2015
12/30368377365366-2.14%427,500209億9381万-10.51%-2.89
12/29362376360374+2.75%414,200214億5269万-9.22%-2.95
12/28352367344364+8.01%575,800208億7909万-12.29%-2.87
12/25350351336337-4.26%1,726,200193億3036万-19.76%-2.66
12/24373375350352-6.13%1,536,800201億9077万-17.18%-2.78
12/22384387375375-2.6%867,200215億1005万-12.18%-2.96
12/21391392384385-2.78%678,600214億2915万-9.84%-2.95
12/18399400396396-1%507,500220億4141万-7.48%-3.03
12/17404405399400-0.74%448,200222億6405万-6.76%-3.06
12/16402406400403+1.51%389,800224億3103万-6.28%-3.09
12/15408408396397-2.7%815,000216億6458万-7.89%-2.98
12/14407411402408-0.97%625,100222億6486万-5.34%-3.06
12/114114154094120%439,100224億8314万-4.41%-3.09
12/10407420405412+0.73%692,400224億8314万-4.41%-3.09
12/09408425406409-1.21%1,161,300223億1943万-5.1%-3.07
12/08423424411414-3.94%1,065,600225億9229万-3.94%-3.11
12/07440442431431-1.15%519,900235億1999万-0.23%-3.24
12/04434444432436-0.68%510,500237億9284万+0.93%-3.27
12/03447448438439-3.52%666,800239億5655万+1.62%-3.3
12/02437475433455+4.12%1,367,600248億2969万+5.32%-3.42
12/01450458436437+0.69%744,500238億4741万+1.16%-3.28
11/30440441433434-2.69%953,300236億8370万+0.46%-3.26
11/27468470440446-5.91%1,137,600243億3855万+3.24%-3.35
11/26478492470474+1.5%1,480,300258億6653万+9.72%-3.56
11/25481519464467+3.55%3,867,000254億8454万+8.35%-3.51
11/24448464447451+1.12%899,500246億1140万+4.88%-3.39
11/20480485446446-6.69%2,370,400236億5617万+3.72%-3.26
11/19460543443478+1.7%17,099,100253億5347万+10.9%-3.49
11/18388470386470+20.51%5,674,400249億2915万+9.3%-3.43
11/17399400388390-1.76%626,700206億8589万-9.3%-2.85
11/16401404397397-2.46%677,500210億5717万-8.1%-2.9
11/13412415405407-4.01%544,200215億8758万-6.44%-2.97
11/12425428421424+1.68%344,100224億8927万-2.97%-3.09
11/11418425413417+0.48%343,700221億1799万-5.01%-3.04
11/10409416405415+1.72%311,300220億1191万-5.9%-3.03
11/09415416408408-1.69%288,300216億4062万-7.69%-2.98
11/06405417400415+1.47%383,200220億1191万-6.53%-3.03
11/054194194094090%345,700216億9366万-8.3%-2.99
11/04416416405409-2.15%501,500216億9366万-8.71%-2.99