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
03/311,3041,3221,2971,299+1.25%1,902,3003464億3095万-1.22%15.471.91
03/301,3001,3071,2771,283-1.61%1,882,1003421億6390万-2.43%15.281.88
03/291,3001,3161,2921,304+0.23%1,556,3003477億6440万-0.91%15.531.92
03/281,2981,3081,2871,301+1.4%1,468,8003469億6433万-1.06%15.491.91
03/251,2491,2881,2441,283+3.47%1,865,2003421億6390万-2.28%15.281.88
03/241,2601,2651,2401,240-1.82%2,046,5003306億9621万-5.63%14.761.82
03/231,2851,2901,2611,263-1.71%1,378,2003368億3009万-3.88%15.041.86
03/221,2661,2991,2631,285+2.96%2,147,5003426億9728万-2.13%15.31.89
03/181,2581,2751,2371,248-2.35%2,845,3003328億2974万-4.81%14.861.83
03/171,2981,3221,2651,278-0.16%2,664,3003408億3045万-2.14%15.221.88
03/161,2751,2921,2621,280-1.77%2,798,9003413億6383万-1.69%15.241.88
03/151,3261,3371,2961,303-2.62%3,364,4003474億9771万+0.31%15.511.91
03/141,3351,3441,3261,338+0.75%2,404,0003568億3188万+3.08%15.931.97
03/111,3071,3351,3001,328-0.08%3,777,7003541億6498万+2.47%15.811.95
03/101,3281,3361,3111,329+2.23%2,833,7003544億3167万+2.7%15.821.95
03/091,3131,3171,2851,300-1.96%3,797,8003466億9764万+0.54%15.481.91
03/081,3751,3751,3081,326-5.01%5,172,7003536億3159万+2.39%15.791.95
03/071,4131,4231,3891,396-0.71%1,817,1003722億9993万+7.55%16.622.05
03/041,3831,4081,3801,406+1.66%2,410,9003749億6683万+8.66%16.742.07
03/031,3471,4091,3461,383+2.98%3,228,1003688億3295万+7.04%16.472.03
03/021,3361,3491,3171,343+3.95%3,232,7003581億6533万+4.03%15.991.97
03/011,3001,3101,2471,292-4.65%5,852,6003445億6412万+0.16%15.381.9
02/291,3871,4001,3551,355-1.24%2,721,7003613億6562万+4.8%16.131.99
02/261,3681,3941,3641,372+2.31%3,133,1003658億9936万+6.03%16.342.02
02/251,3181,3501,3151,341+2.84%2,913,0003576億3195万+4.03%15.971.97
02/241,2821,3131,2611,304+0.38%3,058,5003477億6440万+1.01%15.531.92
02/231,3001,3271,2911,299+1.41%2,443,2003464億3095万+0.15%15.471.91
02/221,2541,2881,2371,281+1.34%1,985,0003416億3052万-1.61%15.251.88
02/191,2821,2871,2451,264-3.29%2,366,4003370億9678万-3.36%15.051.86
02/181,2931,3201,2801,307+5.4%3,481,1003485億6447万-0.61%15.561.92
02/171,2391,2781,2201,240+0.08%2,786,4003306億9621万-6.2%14.761.82
02/161,2021,2611,1961,239+1.98%2,329,9003304億2952万-6.84%14.751.82
02/151,1801,2331,1641,215+8.29%3,314,0003240億2895万-9.12%14.471.78
02/121,1201,1471,1141,122-4.92%3,760,5002992億2673万-16.64%13.361.65
02/101,1851,2091,1511,180-2.32%4,141,9003146億9478万-13.24%14.051.73
02/091,2221,2351,1991,208-6.36%2,652,9003221億6212万-12.21%14.381.77
02/081,2531,3021,2311,290+0.78%2,244,1003440億3074万-7.26%15.361.89
02/051,2601,2941,2561,280-0.39%2,577,3003413億6383万-8.96%15.241.88
02/041,2541,3051,2451,285-0.46%3,605,1003426億9728万-9.7%15.31.89
02/031,3181,3361,2811,291-4.16%3,083,2003442億9743万-10.22%15.371.9
02/021,3551,3821,3431,347-3.65%2,902,1003592億3209万-7.3%16.041.98
02/011,3761,4061,3461,398+6.07%4,023,5003728億3331万-4.64%16.652.05
01/291,3381,3411,2591,318-1.72%7,731,0003514億9807万-10.83%15.691.94
01/281,3421,3731,3311,341-0.96%2,449,4003576億3195万-10.06%15.971.97
01/271,3381,3611,3301,354+2.5%2,871,4003610億9893万-9.79%16.121.99
01/261,3401,3501,3161,321-4.07%2,484,5003522億9814万-12.69%15.731.94
01/251,3681,3871,3411,377+0.66%4,291,8003672億3281万-9.7%16.42.02
01/221,3381,3691,3191,368+7.97%6,010,1003648億3259万-10.88%16.292.01
01/211,2761,3121,2251,267-7.99%11,403,4003378億9685万-17.99%15.091.86
01/201,4511,4521,3691,377-5.56%4,266,2003672億3281万-11.84%16.42.02
01/191,4001,4621,3921,458+2.32%3,750,1003888億3474万-7.25%17.362.14
01/181,4001,4361,3861,425-0.35%2,673,5003800億3395万-9.75%16.972.09
01/151,4681,4811,4221,430-0.35%2,566,1003813億6741万-9.95%17.032.1
01/141,4201,4391,4041,435-3.69%3,694,3003827億86万-10.14%17.092.11
01/131,4501,4951,4391,490+4.63%3,853,5003973億6884万-7.11%17.742.19
01/121,4681,4881,4241,424-0.42%6,893,9003797億6726万-11.61%16.952.09
01/081,4001,4681,3991,430+0.49%4,712,1003813億6741万-11.78%17.032.1
01/071,4851,4851,4231,423-4.18%5,190,3003795億57万-12.7%16.942.09
01/061,5371,5401,4771,485-5.41%6,056,0003960億3538万-9.4%17.682.18
01/051,5761,5931,5571,570-1.88%2,710,1004187億408万-4.5%18.692.31
01/041,6511,6561,5821,600-3.79%4,468,2004267億479万-2.79%19.052.35
2015
12/301,6901,7061,6571,663-1.42%2,905,6004435億629万+0.91%19.82.44
12/291,6701,6891,6511,687+0.66%1,889,5004499億686万+2.43%20.092.48
12/281,6621,6911,6591,676+0.3%1,497,2004469億7327万+1.88%19.962.46
12/251,6731,6841,6541,671-0.06%1,045,8004456億3982万+1.7%19.92.45
12/241,7001,7241,6661,672-0.54%3,088,3004459億651万+1.89%19.912.46
12/221,6631,6841,6561,681+1.76%2,899,6004483億672万+2.63%20.012.47
12/211,5911,6561,5891,652+3.31%3,646,0004405億7270万+1.1%19.672.43
12/181,6441,6791,5961,599-2.44%4,040,6004264億3810万-1.96%19.042.35
12/171,6691,6761,6351,639+0.55%3,799,3004371億572万+0.55%19.512.41
12/161,6591,6591,6141,630+0.37%3,865,8004347億551万+0.31%19.412.39
12/151,6401,6511,6211,624+0.06%2,712,2004331億536万+0.19%19.342.39
12/141,6401,6431,6041,623-3.34%2,915,1004328億3867万+0.31%19.322.38
12/111,6321,6831,6311,679+3.45%3,946,5004477億7334万+4.09%19.992.47
12/101,6341,6371,6161,623-1.87%1,701,0004328億3867万+1.12%19.322.38
12/091,6241,6701,6221,654+0.61%2,011,2004411億608万+3.5%19.692.43
12/081,6641,6641,6321,644-0.78%1,796,7004384億3917万+3.46%19.572.41
12/071,6411,6641,6351,657+2.66%1,759,4004419億615万+4.81%19.732.43
12/041,6311,6401,6091,614-3.12%2,382,4004304億3846万+2.67%19.222.37
12/031,6561,6671,6451,666+0.66%1,305,7004443億636万+6.52%19.842.45
12/021,6611,6701,6461,655-1.14%1,434,7004413億7277万+6.43%19.712.43
12/011,6331,6741,6291,674+3.02%2,774,4004464億3989万+8.21%19.932.46
11/301,6171,6341,6071,625-0.12%1,620,6004333億7205万+5.59%19.352.39
11/271,6261,6301,6171,627+0.06%1,440,5004339億543万+6.34%19.372.39
11/261,6381,6421,6241,626-0.49%1,443,4004336億3874万+6.97%19.362.39
11/251,6451,6451,6241,634-0.73%1,947,4004357億7227万+8.57%19.462.4
11/241,6431,6491,6361,646+0.37%1,740,8004389億7255万+10.4%19.62.42
11/201,6241,6401,6151,640+0.61%1,777,5004360億5905万+11.11%19.472.4
11/191,6301,6331,6131,630+1.56%2,306,8004334億15万+11.49%19.352.39
11/181,6251,6401,6031,605+0.06%3,052,8004267億5291万+10.92%19.052.35
11/171,5901,6171,5901,604+2.04%3,451,5004264億8702万+11.7%19.042.35
11/161,5411,5771,5351,572-0.44%1,861,4004179億7855万+10.32%18.662.3
11/131,5651,5851,5531,579-0.13%2,877,5004198億3978万+11.67%18.742.31
11/121,5661,5851,5621,581+4.36%5,856,1004203億7156万+12.69%18.772.32
11/111,5351,5371,5081,515-1.17%1,276,1004028億2284万+8.99%17.982.22
11/101,5141,5331,5061,533-0.07%2,006,1004076億885万+11.09%18.22.25
11/091,5201,5351,5131,534+2.13%2,702,0004078億7474万+12.13%18.212.25
11/061,4881,5091,4791,502+1.49%3,366,0003993億6627万+10.77%17.832.2
11/051,4751,4901,4651,480+1.86%3,112,8003935億1670万+10.04%17.572.17
11/041,4581,4751,4501,453+2.4%2,066,0003863億3768万+9%17.252.13