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
03/311,3181,3301,2991,313+0.23%683,8001442億2507万-2.81%--
03/301,3381,3451,3011,310-0.38%542,3001438億9553万-2.67%--
03/291,2911,3221,2881,315-2.3%995,2001444億4475万-1.94%--
03/281,3401,3461,3261,346+0.82%969,7001478億4992万+0.82%--
03/251,3511,3571,3281,335-0.67%494,2001466億4163万+0.53%--
03/241,3591,3641,3301,344-3.24%1,517,8001476億3023万+1.59%--
03/231,3721,4021,3641,389+2.06%1,249,2001525億7320万+5.55%--
03/221,3861,3941,3211,361-1.02%1,199,8001494億9757万+3.89%--
03/181,3891,4071,3531,375-2.41%1,157,7001510億3539万+5.36%--
03/171,4381,4461,3981,409-0.56%900,0001547億7008万+8.38%--
03/161,4321,4381,4041,417-0.21%748,7001556億4883万+9.51%--
03/151,4201,4441,4081,420+1.43%889,0001559億7837万+10.25%--
03/141,3901,4191,3831,400+2.87%641,0001537億8149万+9.12%--
03/111,3211,3751,3211,361+1.04%900,4001494億9757万+6.49%--
03/101,3571,3601,3191,347+0.52%726,0001479億5976万+5.65%--
03/091,3381,3461,2971,340-1.47%847,5001471億9085万+5.26%--
03/081,3731,3991,3301,360-0.87%743,9001493億8773万+7.26%--
03/071,3781,4031,3651,372-0.87%755,5001507億586万+8.46%--
03/041,3731,3981,3521,384+1.17%729,2001520億2398万+10.19%--
03/031,3501,3861,3461,368+1.71%745,2001502億6648万+9.97%--
03/021,3221,3561,3091,345+4.26%968,7001477億4007万+8.82%--
03/011,2771,3101,2621,290-3.52%1,385,6001416億9866万+4.96%--
02/291,3291,3771,3051,337+3.89%1,440,3001468億6132万+9.14%--
02/261,2691,3291,2611,287+3.79%1,411,9001413億6912万+5.75%--
02/251,2071,2531,2071,240+4.11%998,3001362億646万+2.56%--
02/241,1761,1941,1571,191+0.17%1,032,0001308億2411万-1%--
02/231,2001,2181,1861,189+1.97%788,4001306億442万-1.08%--
02/221,1551,1711,1411,166-1.02%941,8001280億7801万-2.83%--
02/191,1931,2001,1591,178-1.34%484,0001293億9614万-1.75%--
02/181,2001,2171,1891,194+2.05%766,3001311億5364万-0.33%--
02/171,2131,2291,1491,170-5.87%1,870,3001285億1738万-2.26%--
02/161,2081,2561,1931,2430%1,340,3001365億3599万+3.93%--
02/151,3001,3101,2351,243-1.04%1,409,0001365億3599万+4.1%--
02/121,2121,2711,1771,256+0.08%1,382,7001379億6396万+5.46%--
02/101,2681,2771,2121,255-1.49%1,424,7001378億5412万+5.46%--
02/091,2331,2871,2161,274-0.93%1,378,7001399億4115万+7.15%--
02/081,2901,2971,2551,286+0.08%664,6001412億5928万+8.16%--
02/051,2451,2901,2411,285+0.47%1,139,5001411億4944万+8.07%--
02/041,2661,3221,2611,279-0.54%1,445,5001404億9037万+7.57%--
02/031,2341,3151,2111,286+5.15%2,656,3001412億5928万+8.07%--
02/021,3261,3261,1801,223-5.63%2,545,8001343億3911万+2.86%--
02/011,2991,3891,2501,296+15%5,513,0001423億5772万+8.82%--
01/291,1041,1351,0901,127+3.21%1,362,2001237億9410万-5.37%--
01/281,1671,1691,0801,092-7.38%1,774,0001199億4956万-8.7%--
01/271,1761,1921,1621,179+1.73%798,7001295億598万-1.91%--
01/261,1651,1731,1531,159-1.7%667,7001273億910万-3.9%--
01/251,1701,2051,1521,179+2.25%867,1001295億598万-2.64%--
01/221,1181,1531,1101,153+7.06%855,4001266億5004万-5.02%--
01/211,0991,1271,0771,077-2.62%788,8001183億190万-11.79%--
01/201,1481,1591,1031,106-3.32%803,0001214億8737万-10.15%--
01/191,1351,1461,1181,144+0.44%1,178,1001256億6144万-7.74%--
01/181,1201,1441,1051,139-0.96%798,1001251億1222万-8.73%--
01/151,1741,1781,1371,150+0.52%938,1001263億2051万-8.44%--
01/141,1491,1581,1151,144-2.64%660,7001256億6144万-9.64%--
01/131,1481,1841,1481,175+3.07%597,7001290億6660万-7.84%--
01/121,1711,1801,1271,140-4.28%908,3001252億2207万-11.28%--
01/081,1701,2111,1631,191+0.42%922,0001308億2411万-8.1%--
01/071,2201,2201,1831,186-3.03%956,6001302億7489万-9.05%--
01/061,2381,2521,2091,223-1.13%1,102,6001343億3911万-6.71%--
01/051,2591,2611,2241,237-2.21%1,160,9001358億7693万-6.07%--
01/041,2711,3161,2571,265-1.86%715,0001389億5256万-4.31%--
2015
12/301,3071,3151,2801,289-0.39%445,0001415億8881万-2.72%--
12/291,2931,2981,2611,294-0.08%402,1001421億3803万-2.49%--
12/281,2681,3131,2611,295+2.86%553,5001422億4788万-2.48%--
12/251,2891,3051,2511,259-1.1%523,5001382億9349万-5.27%--
12/241,2981,3331,2651,273-1.09%1,052,2001398億3131万-4.21%--
12/221,2651,2951,2411,287+1.82%868,0001413億6912万-3.23%--
12/211,2401,2681,2311,264+0.96%567,7001388億4271万-4.89%--
12/181,2571,2951,2371,252-0.56%1,382,0001375億2459万-5.72%--
12/171,2481,2951,2481,259-2.85%1,752,8001382億9349万-5.2%--
12/161,2791,3191,2791,296+2.53%1,276,3001423億5772万-2.56%--
12/151,2941,2961,2521,264-3.95%1,080,8001388億4271万-4.96%--
12/141,2961,3161,2621,316-1.5%589,8001445億5460万-1.28%--
12/111,3051,3421,3021,336+0.53%854,0001467億5148万+0.3%--
12/101,3321,3571,3201,329-0.23%602,5001459億8257万-0.15%--
12/091,3241,3481,3041,332-1.48%777,5001463億1210万+0.23%--
12/081,3761,3871,3281,352-2.17%869,9001485億898万+2.04%--
12/071,4141,4191,3761,382-0.58%726,3001518億430万+4.62%--
12/041,3771,3951,3721,390-1.21%538,3001526億8305万+5.54%--
12/031,4011,4211,3911,407-0.57%547,2001545億5039万+7.24%--
12/021,4101,4251,3961,415+0.86%887,5001554億2915万+8.18%--
12/011,3441,4101,3441,403+4.16%1,202,1001541億1102万+7.67%--
11/301,3651,3651,3061,347-2.25%1,075,9001479億5976万+3.7%--
11/271,3581,3991,3501,378+1.32%1,104,7001513億6492万+6.33%--
11/261,3361,3641,3291,360+0.37%759,5001493億8773万+5.34%--
11/251,3191,3731,3141,355+1.73%1,019,0001488億3851万+5.45%--
11/241,3061,3411,3031,332+0.99%665,0001463億1210万+4.14%--
11/201,2991,3251,2991,319+0.84%601,2001448億8413万+3.45%--
11/191,2981,3331,2981,308+2.35%1,034,0001436億7585万+2.91%--
11/181,2721,2891,2591,278-0.93%693,3001403億8053万+0.87%--
11/171,2671,3081,2651,290+3.12%919,3001416億9866万+1.82%--
11/161,2321,2571,2251,251-0.56%407,5001374億1474万-1.11%--
11/131,2351,2701,2291,258+0.8%865,4001381億8365万-0.47%--
11/121,2771,2801,2241,248-3.93%1,303,0001370億8521万-1.11%--
11/111,3001,3211,2911,299-0.69%486,1001426億8725万+3.26%--
11/101,2801,3131,2701,308-0.98%518,4001436億7585万+4.56%--
11/091,3091,3281,2961,321+2.24%592,8001451億382万+6.36%--
11/061,3151,3301,2841,292-1.67%637,2001419億1834万+4.87%--
11/051,2751,3321,2701,314+2.58%995,3001443億3491万+7.44%--
11/041,2701,3051,2561,281+3.22%976,4001407億1006万+5.69%--