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
03/319971,009985987-1%70,500356億6109万-1.79%-0.4
03/309961,010990997-0.7%62,300360億2240万-0.7%-0.41
03/299801,0099801,004+0.8%105,600362億7531万+0.1%-0.41
03/289931,009985996+2.15%117,900359億8627万-0.6%-0.41
03/251,0001,017971975-2.3%167,600352億2752万-2.4%-0.4
03/241,0241,030997998-2.73%82,200360億5853万-0.1%-0.41
03/231,0531,0561,0241,026-2.19%79,900370億7019万+3.12%-0.42
03/221,0381,0511,0381,049+1.06%107,200379億120万+5.96%-0.43
03/181,0111,0381,0111,038+1.86%133,300375億376万+5.6%-0.43
03/171,0281,0341,0111,019-0.59%71,200368億1728万+4.51%-0.42
03/161,0261,0351,0121,025+0.99%91,500370億3406万+5.78%-0.42
03/151,0231,0341,0111,015-1.26%60,600366億7275万+5.51%-0.42
03/141,0201,0381,0201,028+1.48%116,200371億4245万+7.53%-0.42
03/119901,0209901,013+1.1%89,700366億49万+6.63%-0.41
03/101,0081,0179991,002+0.4%79,300362億305万+6.14%-0.41
03/091,0071,007990998-0.8%42,800360億5853万+6.4%-0.41
03/081,0101,0189861,006-0.79%70,600363億4758万+7.82%-0.41
03/071,0101,0221,0101,014+0.8%106,000366億3662万+9.27%-0.42
03/049891,0199861,006+1.72%130,400363億4758万+9.11%-0.41
03/031,0101,024984989-1.3%207,000357億3335万+7.97%-0.4
03/021,0071,0109971,002+1.01%198,800362億305万+9.99%-0.41
03/01980999980992+1.85%182,300358億4174万+9.73%-0.41
02/299971,008967974-1.12%244,000351億9139万+8.34%-0.4
02/26983996968985+0.1%153,200355億8883万+10.06%-0.4
02/25980986972984+0.92%171,100355億5270万+10.81%-0.4
02/24961979949975+0.52%164,100352億2752万+10.67%-0.4
02/23971989966970+0.73%172,400350億4687万+10.6%-0.4
02/22927973924963+2.77%213,600347億9395万+10.44%-0.39
02/19940947911937-2.5%222,200338億5455万+7.95%-0.38
02/18921976921961+5.49%337,500347億2169万+10.84%-0.39
02/17888920888911+2.47%203,500329億1515万+5.32%-0.37
02/168869158868890%805,000321億2027万+2.77%-0.36
02/15850903846889+7.76%383,400321億2027万+2.42%-0.36
02/12833864823825-4.29%458,000298億790万-5.28%-0.34
02/10877888842862-0.46%399,000311億4474万-1.82%-0.35
02/09826888821866+0.7%500,800312億8926万-2.04%-0.35
02/08851876846860-0.81%213,600310億7248万-3.37%-0.35
02/05851879851867+0.12%215,900313億2540万-3.24%-0.35
02/04841879840866+1.76%265,700312億8926万-4.1%-0.35
02/03871871847851-3.3%223,200307億4730万-6.28%-0.35
02/02879884871880-1.57%220,100317億9510万-3.61%-0.36
02/01866898859894+4.2%430,600323億93万-2.51%-0.37
01/29849873831858+2.02%361,000310億22万-6.74%-0.35
01/28860875841841-3.33%325,200303億8599万-9.08%-0.34
01/27843875843870+5.33%295,800314億3379万-6.55%-0.36
01/26849856825826-5.49%434,500298億4403万-11.75%-0.34
01/25886888850874+0.23%253,600315億7831万-7.32%-0.36
01/22839873831872+7.65%399,300315億605万-7.82%-0.36
01/21822849807810-1.1%564,000292億6594万-14.83%-0.33
01/20860866816819-5.32%308,400295億9112万-14.6%-0.34
01/19844870831865+1.65%368,200312億5313万-10.36%-0.35
01/18840861824851-0.7%459,400307億4730万-12.36%-0.35
01/15902911853857-5.09%619,400309億6409万-12.19%-0.35
01/14905908881903-1.95%429,500326億2610万-8.04%-0.37
01/13918940917921+0.88%319,200332億7646万-6.59%-0.38
01/12962967910913-5.29%462,500329億8741万-7.68%-0.37
01/08952975951964-0.31%302,000348億3008万-2.82%-0.39
01/07982988960967-2.81%420,000349億3847万-2.52%-0.4
01/061,0031,014987995-1.09%257,200359億5014万+0.2%-0.41
01/051,0101,0289981,006-0.49%342,800363億4758万+1.41%-0.41
01/041,0181,0451,0081,011-0.88%369,800365億2823万+2.12%-0.41
2015
12/301,0291,0371,0051,020-0.87%233,200368億5341万+3.24%-0.42
12/291,0131,0341,0031,029+1.48%334,400371億7858万+4.26%-0.42
12/289671,0179671,014+4.75%448,500366億3662万+2.84%-0.42
12/25973988965968-1.63%219,100349億7461万-1.73%-0.4
12/24973993972984+1.65%349,500355億5270万-0.1%-0.4
12/22983986963968-1.53%313,300349億7461万-1.73%-0.4
12/21975986957983-0.3%422,600355億1657万-0.3%-0.4
12/189931,003977986-1.2%484,800356億2496万-0.2%-0.4
12/171,0011,019993998+0.6%444,400360億5853万+0.71%-0.41
12/169801,003977992+3.12%498,200358億4174万-0.2%-0.41
12/15980986961962-2.93%519,500347億5782万-3.8%-0.39
12/14980999970991-1.49%320,700358億561万-2.27%-0.41
12/119801,0139801,006+3.07%379,200363億4758万-2.04%-0.41
12/10985992973976-2.4%300,900352億6365万-6.15%-0.4
12/099851,0079821,000+0.5%290,500361億3079万-5.03%-0.41
12/081,0111,019990995-1.19%471,400359億5014万-6.4%-0.41
12/071,0011,0119941,007+1.31%375,100363億8371万-6.15%-0.41
12/04990995982994-0.1%609,700359億1401万-8.3%-0.41
12/03988998983995+0.71%535,100359億5014万-9.05%-0.41
12/02982998976988+1.23%483,200356億9722万-10.51%-0.4
12/01972980970976+0.41%440,700352億6365万-12.62%-0.4
11/30975986964972-0.31%352,700351億1913万-13.91%-0.4
11/27966985966975+0.62%265,000352億2752万-14.55%-0.4
11/26973975962969+0.83%481,600350億1074万-15.96%-0.4
11/25990995961961-3.03%760,300347億2169万-17.37%-0.39
11/24982991982991+0.3%349,000358億561万-15.59%-0.41
11/20997997981988-1.2%376,600356億9722万-16.48%-0.4
11/199731,0039681,000+3.09%748,400361億3079万-16.11%-0.41
11/18988988963970-1.02%581,400350億4687万-19.03%-0.4
11/171,0071,012976980-2.68%918,100354億818万-18.74%-0.4
11/161,0241,0241,0001,007-2.52%615,300363億8371万-17.05%-0.41
11/131,0361,0461,0281,033-1.43%485,900373億2311万-15.33%-0.42
11/121,0821,0871,0451,048-3.14%742,000378億6507万-14.38%-0.43
11/111,1201,1321,0721,082-4.84%888,100390億9352万-11.75%-0.44
11/101,1991,2241,1131,137-12.81%1,279,500410億8071万-7.41%-0.47
11/091,3101,3361,2911,304-1.88%343,800471億1455万+6.28%-0.53
11/061,2701,3291,2511,329-0.08%465,900480億1782万+8.85%-0.54
11/051,2861,3331,2821,330+3.42%273,200480億5395万+9.74%-0.54
11/041,2791,3081,2741,286+2.55%330,000464億6420万+6.81%-0.53