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
03/312,3852,4012,2952,298-3.36%83,800511億263万-4.25%12.531.07
03/302,3902,4082,3622,378-0.5%24,800528億8166万-0.75%12.971.11
03/292,3892,4092,3622,390-1.32%53,900531億4851万-0.08%13.031.11
03/282,3712,4242,3712,422+2.15%33,000538億6012万+1.51%13.211.13
03/252,4202,4202,3662,371-2.23%43,100527億2599万-0.17%12.931.1
03/242,4472,4482,4142,425-1.74%37,800539億2684万+2.45%13.221.13
03/232,4752,4812,4602,468-0.52%22,200548億8307万+5.02%13.461.15
03/222,4462,4842,4362,481+2.27%44,600551億7216万+6.3%13.531.15
03/182,4762,4762,4092,426-1.34%69,500539億4907万+4.89%13.231.13
03/172,4312,4782,4262,459+1.49%24,100546億8292万+7.47%13.411.14
03/162,4412,4712,4172,423-1.82%74,500538億8236万+6.69%13.211.13
03/152,4532,4872,4442,468+0.04%36,200548億8307万+9.4%13.461.15
03/142,4882,4882,4512,467-0.48%25,100548億6083万+9.74%13.451.15
03/112,4252,4892,4022,479+1.64%52,100551億2768万+10.92%13.521.15
03/102,4102,4472,4052,439+1.2%26,400542億3817万+9.72%13.31.13
03/092,3802,4212,3632,410-0.17%25,600535億9327万+9.1%13.141.12
03/082,4032,4242,3502,414+0.21%26,800536億8222万+9.68%13.161.12
03/072,4292,4392,4062,409-0.82%24,200535億7103万+9.95%13.141.12
03/042,4142,4372,3902,429+0.66%33,000540億1579万+11.52%13.251.13
03/032,3832,4142,3422,413+0.84%47,200536億5998万+11.1%13.161.12
03/022,3492,4032,3422,393+4.59%77,900532億1523万+10.48%13.051.11
03/012,2832,3102,2752,288-0.35%45,200508億8025万+6.22%12.481.06
02/292,2902,3492,2902,296+1.1%59,100510億5815万+7.09%12.521.07
02/262,2802,2952,2522,271-0.39%26,400505億220万+6.62%12.381.06
02/252,2052,2852,2022,280+3.5%32,400507億235万+7.85%12.431.06
02/242,2452,2612,1912,203-2.95%83,800489億9003万+5%12.011.02
02/232,2532,2962,2422,270+1.48%97,100504億7997万+8.66%12.381.06
02/222,1962,2672,1812,237+3.28%152,800497億4612万+7.81%12.21.04
02/192,1362,1932,1362,166+0.28%115,200481億6723万+4.99%11.811.01
02/182,0612,1782,0612,160+7.95%103,200480億3380万+5.11%11.781
02/172,0632,0811,9622,001-3.1%93,800444億9798万-2.39%10.910.93
02/161,9962,1101,9752,065+5.57%137,000459億2120万+0.73%11.260.96
02/151,9211,9691,9081,956+8.61%111,600434億9727万-4.59%10.670.91
02/121,9701,9861,8011,801-11.59%102,800400億5040万-12.32%9.820.84
02/102,0402,0992,0022,037-0.15%93,800452億9854万-1.36%11.110.95
02/092,1512,1712,0262,040-9.93%84,000453億6526万-1.35%11.120.95
02/082,1472,2852,1472,265+5.1%100,900503億6878万+9.21%12.351.05
02/052,1642,1762,1352,155-0.87%83,100479億2261万+3.96%11.751
02/042,1122,2072,1082,174+4.37%97,700483億4513万+4.77%11.861.01
02/032,1952,1952,0652,083-6.17%100,300463億2148万+0.34%11.360.97
02/022,1672,2262,1542,220+3.21%86,900493億6807万+6.88%12.111.03
02/012,1142,1622,1142,151+2.72%58,000478億3366万+3.76%11.731
01/292,1872,2182,0422,094-8.44%134,000465億6610万+1.06%11.420.97
01/282,2532,3462,2212,287+1.51%132,100508億5801万+10.27%12.471.06
01/272,1412,2732,1412,253+7.54%125,900501億192万+8.74%12.291.05
01/262,0522,1252,0102,095+2.75%76,900465億8834万+1.6%11.420.97
01/251,9982,1101,9722,039+4.78%69,500453億4302万-0.88%11.120.95
01/221,9491,9491,9051,946+4.12%40,700432億7490万-5.26%10.610.9
01/211,8621,9321,8621,869-1.32%58,400415億6258万-9.05%10.190.87
01/201,9581,9581,8831,894-3.27%49,300421億1853万-8.1%10.330.88
01/191,9261,9611,9211,958+1.66%44,100435億4175万-5.18%10.680.91
01/181,9151,9441,9061,926-1.13%36,400428億3014万-6.87%10.50.9
01/152,0002,0191,9431,948-0.76%80,800433億1937万-5.98%10.620.91
01/142,0082,0091,9411,963-3.11%66,700436億5294万-5.49%10.70.91
01/132,0082,0622,0082,026+0.9%21,000450億5393万-2.64%11.050.94
01/122,0182,0392,0002,008-2.48%55,800446億5364万-3.6%10.950.93
01/082,0502,0982,0372,059+0.44%42,100457億8778万-1.39%11.230.96
01/072,0552,0822,0182,050-1.63%48,800455億8763万-1.91%11.180.95
01/062,1202,1312,0692,084-1.56%35,800463億4372万-0.48%11.360.97
01/052,1732,1872,1062,117-3.11%46,200470億7757万+0.95%11.540.98
01/042,2302,2592,1812,185-2.02%65,000485億8975万+4.05%11.911.02
2015
12/302,2082,2632,1792,230+1.04%31,300495億9045万+6.14%12.321.05
12/292,1822,2072,1782,207-0.05%14,400490億7898万+5.1%12.191.04
12/282,1442,2242,1442,208+4.55%43,800491億122万+5.14%12.21.04
12/252,1352,1352,1022,112-0.14%22,800469億6638万+0.48%11.670.99
12/242,1212,1492,0742,115-0.56%59,800470億3310万+0.43%11.681
12/222,1412,1842,1232,127-0.33%51,300472億9995万+0.81%11.751
12/212,2202,2202,1252,134-5.2%133,800474億5562万+1.09%11.791.01
12/182,3582,3612,2022,251+12.05%413,800500億5745万+6.58%12.441.06
12/171,9992,0161,9822,009+1.98%28,900446億7588万-4.83%11.10.95
12/161,9591,9701,9491,970+1.03%16,200438億860万-7.03%10.880.93
12/152,0002,0001,9451,950-1.42%20,300433億6385万-8.28%10.770.92
12/141,9791,9901,9501,978-1.54%17,100439億8651万-7.31%10.930.93
12/111,9762,0251,9762,0090%41,400446億7588万-6.08%11.10.95
12/101,9832,0171,9832,009-0.64%21,200446億7588万-6.25%11.10.95
12/092,0422,0422,0162,022-0.74%41,300449億6497万-5.82%11.170.95
12/082,0302,0482,0252,037-0.97%25,200452億9854万-5.21%11.250.96
12/072,0682,0912,0552,057-0.53%31,000457億4330万-4.41%11.360.97
12/042,0792,0802,0452,068-0.82%28,000459億8792万-4.04%11.420.97
12/032,1022,1142,0822,085-1.84%26,700463億6596万-3.43%11.520.98
12/022,1242,1302,1132,124+0.47%27,600472億3324万-1.76%11.731
12/012,1312,1462,1102,114-1.26%46,700470億1086万-2.45%11.681
11/302,1652,1692,1352,141-1.47%37,300476億1128万-1.34%11.831.01
11/272,2052,2192,1732,173-0.59%11,600483億2289万+0.14%12.011.02
11/262,1972,2072,1782,186-0.5%19,000486億1199万+0.74%12.081.03
11/252,2072,2072,1902,197-0.45%21,200488億5660万+1.38%12.141.03
11/242,2022,2202,1842,207-0.72%24,600490億7898万+2.03%12.191.04
11/202,2412,2492,2112,223-0.85%39,100494億3479万+2.92%12.281.05
11/192,2302,2522,2292,242+0.81%38,200498億5731万+3.94%12.391.06
11/182,2232,2442,1962,224+1%39,300494億5702万+3.35%12.291.05
11/172,1682,2102,1682,202+1.57%25,400489億6779万+2.47%12.171.04
11/162,1622,1702,1322,168+0.18%22,400482億1170万+1.03%11.981.02
11/132,1882,2192,1612,164-1.99%19,100481億2275万+1.03%11.961.02
11/122,2052,2172,1652,208+0.14%32,800491億122万+3.23%12.21.04
11/112,1722,2082,1532,205+2.27%42,000490億3450万+3.38%12.181.04
11/102,1502,1622,1352,156+0.33%19,700479億4485万+1.41%11.911.02
11/092,1252,1492,1222,149+1.85%44,400477億8918万+1.27%11.871.01
11/062,0942,1252,0812,110-0.05%20,000469億2191万-0.28%11.660.99
11/052,1162,1332,0992,111+0.05%15,000469億4414万+0.05%11.660.99
11/042,1242,1542,1012,110+2.03%43,800469億2191万+0.38%11.660.99