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
03/312,8592,8712,7982,798-1.86%279,0002510億6728万-3.18%22.792.45
03/302,8692,9032,8512,851-0.35%280,3002558億2302万-1.35%23.222.5
03/292,8302,8952,8222,861+0.14%475,9002567億2033万-0.93%23.32.51
03/282,9162,9162,8312,857-1.72%495,4002563億6140万-1.04%23.272.51
03/252,8762,9192,8652,907+0.69%984,2002608億4795万+0.87%23.682.55
03/242,9462,9662,8832,887-2.04%770,0002590億5333万+0.42%23.522.53
03/232,9962,9962,9352,947-1.47%282,7002644億3719万+2.72%242.58
03/222,9753,0302,9602,991+2.78%390,0002683億8536万+4.54%24.362.62
03/182,9332,9942,8812,910-1.95%356,0002611億1715万+2.11%23.72.55
03/172,9503,0052,9322,968+0.47%425,3002663億2154万+4.73%24.182.6
03/162,9753,0302,9232,954-2.67%515,5002650億6531万+4.71%24.062.59
03/152,9733,0852,9543,035+2.22%347,0002723億3352万+7.93%24.722.66
03/143,0253,0502,9462,969-0.2%499,1002664億1127万+5.88%24.182.6
03/112,8973,0102,8962,975+1.99%724,9002669億4966万+6.36%24.232.61
03/102,8462,9302,8462,917+3.44%221,6002617億4526万+4.55%23.762.56
03/092,8342,8502,7742,820-1.84%212,1002530億4136万+1.11%22.972.47
03/082,8962,8972,8072,873-0.42%210,0002577億9710万+2.83%23.42.52
03/072,8792,9082,8522,885-0.17%173,6002588億7387万+3.33%23.52.53
03/042,8632,9132,8422,890-0.07%232,0002593億2253万+3.81%23.542.53
03/032,8622,9122,8592,892+0.8%252,8002595億199万+4.29%23.562.54
03/022,7872,9022,7772,869+4.9%479,6002574億3818万+3.84%23.372.52
03/012,7272,7782,7002,735-1.05%364,0002454億1423万-0.55%22.282.4
02/292,8792,9012,7532,764-3.96%532,9002480億1642万+0.69%22.512.42
02/262,8492,9022,8462,878+1.73%218,6002582億4576万+5.23%23.442.52
02/252,7732,8342,7582,829+1.4%322,5002538億4894万+4.16%23.042.48
02/242,7582,8092,7342,790-0.25%320,3002503億4943万+3.22%22.732.45
02/232,8342,8452,7472,797-1.03%412,9002509億7755万+3.9%22.782.45
02/222,7032,8302,6982,826+2.99%232,0002535億7974万+5.45%23.022.48
02/192,6992,7582,6842,744+0.15%427,1002462億2180万+2.89%22.352.41
02/182,7712,7882,7022,740+0.7%495,9002458億6288万+3.16%22.322.4
02/172,7602,7942,6662,721-1.05%360,4002441億5799万+2.64%22.162.39
02/162,6782,8242,6762,750+1.14%326,9002467億6019万+4.09%22.42.41
02/152,6712,7402,6122,719+7.81%447,9002439億7853万+3.07%22.152.38
02/122,5352,5722,4262,522-4.29%586,7002263億153万-4.29%20.542.21
02/102,7242,7482,6072,635-3.16%279,9002364億4113万-0.26%21.462.31
02/092,7012,7502,6732,721-4.32%366,4002441億5799万+2.87%22.162.39
02/082,7312,8552,7162,844+1.79%301,6002551億9490万+7.28%23.172.49
02/052,7682,8092,7492,794-0.39%356,7002507億835万+5.28%22.762.45
02/042,8352,8582,7912,805-2.97%286,9002516億9539万+5.45%22.852.46
02/032,8672,9022,8402,891-1.87%444,9002594億1226万+8.52%23.552.54
02/022,7692,9802,7692,946+4.73%686,1002643億4746万+10.59%242.58
02/012,7212,8192,7052,813+5.04%511,4002524億1324万+5.83%22.912.47
01/292,6522,7162,5852,678+1.9%348,6002402億9956万+0.75%21.812.35
01/282,6232,6502,6012,628-0.27%176,2002358億1301万-1.35%21.412.3
01/272,5972,6392,5882,635+3.41%287,3002364億4113万-1.16%21.462.31
01/262,5872,5952,5472,548-2%444,6002286億3453万-4.57%20.752.23
01/252,5482,6162,5282,600+3.38%515,1002333億54万-2.8%21.182.28
01/222,4752,5152,4402,515+4.57%591,6002256億7341万-6.05%20.492.21
01/212,4852,5282,4022,405-3.65%528,1002158億300万-10.36%19.592.11
01/202,5002,5202,4852,496-0.95%802,2002239億6852万-7.35%20.332.19
01/192,4922,5392,4892,520+0.56%233,5002261億2206万-6.67%20.532.21
01/182,4542,5162,4512,506+0.08%419,0002248億6583万-7.39%20.412.2
01/152,5272,5722,4872,504+1.25%453,2002246億8637万-7.77%20.42.2
01/142,5092,5222,4432,473-4.7%575,1002219億471万-9.15%20.142.17
01/132,5482,6002,5372,595+3.35%277,8002328億5189万-4.84%21.142.28
01/122,5742,5862,5072,511-4.67%383,5002253億1449万-8.02%20.452.2
01/082,6202,6722,6102,634-0.38%415,6002363億5140万-3.69%21.462.31
01/072,6882,7152,6402,644-2.18%408,8002372億4871万-3.29%21.542.32
01/062,8042,8042,6912,703-0.44%554,4002425億4283万-1.03%22.022.37
01/052,8212,8392,7032,715-5.1%1,061,2002436億1961万-0.4%22.112.38
01/042,9402,9642,8462,861-2.69%390,9002567億2033万+5.11%23.32.51
2015
12/302,9502,9862,9312,940+0.55%247,3002638億908万+8.45%24.512.64
12/292,9102,9272,8602,924+0.45%276,6002623億7338万+8.46%24.372.62
12/282,9232,9432,8712,911+0.38%210,9002612億688万+8.54%24.272.61
12/252,7852,9082,7852,900+3.72%502,7002602億1984万+8.65%24.172.6
12/242,8132,8392,7822,796-0.39%268,8002508億8782万+5.35%23.312.51
12/222,8012,8312,7812,807-0.71%402,4002518億7486万+6.16%23.42.52
12/212,6772,8332,6772,827+5.64%1,019,0002536億6948万+7.37%23.562.54
12/182,7162,7752,6742,676-1.87%490,1002401億2010万+2.06%22.312.4
12/172,7472,7722,7142,727+1.11%557,1002446億9638万+4.16%22.732.45
12/162,6962,6992,6462,697+1.93%396,3002420億445万+3.21%22.482.42
12/152,6722,7032,6382,646-0.34%331,6002374億2817万+1.5%22.062.37
12/142,6252,6612,6102,655-1.37%281,8002382億3575万+2%22.132.38
12/112,6362,6922,6312,692+1.85%429,9002415億5579万+3.62%22.442.42
12/102,6362,6692,6202,643-1.2%301,3002371億5898万+2.01%22.032.37
12/092,7002,7002,6412,675-1.44%411,9002400億3037万+3.76%22.32.4
12/082,6952,7422,6652,714+1.38%622,3002435億2987万+5.89%22.622.44
12/072,6692,6902,6592,677+2.49%340,2002402億983万+5.02%22.312.4
12/042,6072,6252,5932,612-1.69%379,5002343億7731万+3.04%21.772.34
12/032,6452,6752,6222,657+0.61%376,8002384億1521万+5.31%22.152.38
12/022,6062,6542,5972,641+1.34%354,8002369億7951万+5.35%22.012.37
12/012,5612,6082,5502,606+1.68%313,2002338億3893万+4.62%21.722.34
11/302,6092,6332,5582,563-1.39%390,3002299億8050万+3.51%21.362.3
11/272,6142,6222,5842,599-0.61%196,5002332億1081万+5.65%21.662.33
11/262,5732,6272,5732,615+1.95%347,0002346億4651万+7.04%21.82.35
11/252,5662,5782,5552,565-0.39%296,8002301億5996万+5.77%21.382.3
11/242,5532,5842,5372,575-0.16%387,8002310億5727万+7.07%21.462.31
11/202,5882,5972,5682,579-0.54%424,6002314億1619万+8.09%21.52.31
11/192,5752,6342,5652,593+2.69%743,0002326億7243万+9.64%21.612.33
11/182,5322,5552,5122,525+0.04%588,4002265億7072万+7.81%21.052.27
11/172,5382,5692,5212,524-0.86%506,7002264億8099万+8.61%21.042.27
11/162,5062,5642,4942,546-0.43%276,8002284億5507万+10.36%21.222.28
11/132,5552,5812,5472,557-0.51%307,6002294億4211万+11.81%21.312.29
11/122,5762,5962,5462,570-0.77%301,0002306億861万+13.37%21.422.31
11/112,5702,6062,5602,590+0.9%398,0002324億323万+15.26%21.592.32
11/102,5292,5872,5132,567+0.79%409,3002303億3942万+15.32%21.42.3
11/092,5282,5802,5172,547+1.6%784,8002285億4480万+15.56%21.232.29
11/062,4712,5372,4562,507-1.07%1,030,5002249億5556万+14.89%20.92.25
11/052,4902,6532,4752,534+9.04%2,065,2002273億7830万+17.26%21.122.27
11/042,2822,3272,2722,324+2.02%579,7002085億3479万+8.8%19.372.09