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
20244/1, 株式分割 1→3
2016
03/312,3872,4002,3402,347-0.98%1,407,6001兆4666億-1.11%37.268.01
03/302,4102,4202,3702,370-0.97%1,231,8001兆4812億+0.08%37.638.09
03/292,3632,4232,3572,393+0.98%1,753,2001兆4958億+1.28%388.17
03/282,3472,3702,3302,370+0.71%1,552,5001兆4812億+0.55%37.638.09
03/252,3372,3672,3232,353+1.58%1,065,6001兆4708億+0.18%37.378.03
03/242,2972,3272,2732,317-0.14%2,339,4001兆4479億-1.04%36.787.9
03/232,3532,3672,3002,320-1.69%2,019,0001兆4499億-0.51%36.847.92
03/222,3832,4002,3272,360+1.43%2,387,1001兆4747億+1.64%37.478.05
03/182,3632,3832,2872,327-2.65%2,398,8001兆4539億+0.94%36.947.94
03/172,4032,4202,3632,3900%1,873,5001兆4935億+4.55%37.948.15
03/162,4032,4172,3602,390-2.32%2,181,0001兆4935億+5.01%37.948.15
03/152,4332,4632,4202,447+0.14%1,376,7001兆5289億+7.64%38.848.35
03/142,4332,4502,4232,443+1.38%1,372,2001兆5268億+7.45%38.798.33
03/112,3702,4332,3572,410-0.14%2,605,2001兆5060億+5.79%38.268.22
03/102,3832,4272,3772,413+2.7%1,530,0001兆5081億+5.66%38.318.23
03/092,3502,3802,3332,350-1.12%1,502,1001兆4685億+2.4%37.318.02
03/082,3802,4002,3172,377+0.56%2,490,0001兆4852億+2.93%37.738.11
03/072,3772,3932,3472,363-2.61%1,906,5001兆4768億+1.87%37.528.06
03/042,4572,4602,3902,427-1.09%2,141,7001兆5164億+4.28%38.538.28
03/032,4332,4532,4202,453+1.94%2,294,4001兆5331億+5.29%38.958.37
03/022,4032,4272,3672,407+2.7%2,544,6001兆5039億+3.25%38.218.21
03/012,3372,3672,3232,343+0.43%1,999,5001兆4643億+0.49%37.27.99
02/292,3602,3872,3302,333+0.29%2,541,0001兆4581億-0.16%37.047.96
02/262,3032,3502,3002,327+1.6%2,948,7001兆4539億-0.48%36.947.94
02/252,2502,3072,2502,290+2.54%2,544,0001兆4310億-1.84%36.367.81
02/242,2002,2432,1832,233-0.74%2,716,5001兆3956億-4.27%35.467.62
02/232,2432,2832,2202,250+1.35%3,324,6001兆4060億-3.81%35.727.68
02/222,1502,2272,1372,220+2.3%2,369,4001兆3871億-5.25%35.247.57
02/192,1472,1872,1332,170+0.46%2,461,2001兆3559億-7.66%34.457.4
02/182,1732,1732,1332,160+2.69%3,200,7001兆3496億-8.4%34.297.37
02/172,0672,1272,0532,103+2.1%6,257,4001兆3142億-11.25%33.397.17
02/162,0332,1072,0002,060+6.37%7,911,0001兆2871億-13.48%32.77.03
02/152,0302,0301,8571,937+4.5%4,921,5001兆2101億-19.27%30.746.61
02/122,0002,0171,8101,853-13.53%10,480,8001兆1580億-23.48%29.426.32
02/102,2902,2972,0972,143-7.35%6,684,9001兆3392億-12.62%34.027.31
02/092,3672,3932,2602,313-6.72%4,944,6001兆4454億-6.27%36.727.89
02/082,4732,5032,4372,480-1.72%3,156,3001兆5496億+0.04%39.378.46
02/052,5172,5772,5002,523-2.2%2,966,7001兆5766億+1.58%40.068.61
02/042,7102,7472,5602,580-3.73%3,875,7001兆6120億+3.74%40.968.8
02/032,6602,6932,6032,680-0.62%1,978,5001兆6745億+7.8%42.549.14
02/022,6532,7102,6432,697+1.63%1,831,8001兆6849億+8.69%42.819.2
02/012,6272,6572,5972,653+4.19%2,107,5001兆6579億+7.29%42.129.05
01/292,5072,5502,4372,547+2.28%2,669,1001兆5912億+3.19%40.438.69
01/282,4602,5232,4402,490+0.13%1,450,8001兆5558億+0.93%39.538.49
01/272,4772,4972,4432,487+2.19%1,367,4001兆5537億+0.72%39.478.48
01/262,4472,4732,4202,433-1.35%1,789,5001兆5204億-1.48%38.638.3
01/252,4332,4772,4032,467+4.52%2,895,3001兆5412億-0.18%39.168.41
01/222,2902,3672,2502,360+7.11%1,910,4001兆4746億-4.38%37.468.05
01/212,2902,3302,2032,203-3.92%2,869,5001兆3764億-10.83%34.977.51
01/202,3702,3832,2902,293-3.1%1,723,8001兆4327億-7.6%36.47.82
01/192,3332,3902,3332,367+0.14%1,464,6001兆4785億-4.84%37.568.07
01/182,3402,3772,3332,363-0.7%1,375,8001兆4764億-5.2%37.518.06
01/152,4372,4502,3702,3800%1,224,3001兆4868億-4.84%37.778.12
01/142,3772,4032,3432,380-2.99%1,707,6001兆4868億-5.14%37.778.12
01/132,4172,4532,3802,453+2.65%1,585,2001兆5326億-2.45%38.948.37
01/122,4872,5232,3732,390-4.53%2,951,4001兆4930億-5.16%37.938.15
01/082,4802,5532,4672,503-0.4%2,226,3001兆5638億-0.98%39.738.54
01/072,6072,6332,5072,513-3.83%2,334,3001兆5701億-0.66%39.898.57
01/062,5772,6172,5632,613+2.89%2,907,9001兆6326億+3.21%41.488.91
01/052,5602,5772,5302,540-1.17%1,538,1001兆5868億+0.32%40.318.66
01/042,6032,6132,5602,570-1.53%1,692,9001兆6055億+1.38%40.798.76
2015
12/302,6232,6402,5972,610+0.26%1,336,5001兆6308億+2.88%41.438.9
12/292,5502,6202,5332,603+2.23%1,334,4001兆6266億+2.61%41.338.88
12/282,5672,5802,5072,547-0.65%1,125,3001兆5912億+0.38%40.438.69
12/252,5132,5732,5002,563+2.26%1,411,8001兆6016億+1%40.698.74
12/242,5672,5702,5032,507-0.66%1,297,8001兆5662億-1.16%39.798.55
12/222,5272,5472,5072,523-0.13%1,120,8001兆5766億-0.5%40.068.61
12/212,5032,5302,4732,527+0.4%1,449,6001兆5781億-0.33%40.098.61
12/182,6002,6032,5072,517-0.4%2,622,0001兆5719億-0.68%39.938.58
12/172,4972,5602,4932,527+3.27%2,236,2001兆5781億-0.29%40.098.61
12/162,4432,4472,3932,447+1.66%1,300,5001兆5281億-3.37%38.828.34
12/152,4402,4602,4032,407-1.23%1,258,5001兆5031億-4.99%38.198.21
12/142,3772,4432,3632,437-1.22%1,434,3001兆5219億-3.8%38.678.31
12/112,4002,4872,4002,467+1.37%2,222,7001兆5406億-2.66%39.148.41
12/102,4772,4802,3932,433-3.31%2,438,1001兆5198億-3.82%38.618.3
12/092,5532,5772,5032,517-1.31%1,200,9001兆5719億-0.37%39.938.58
12/082,5872,5902,5432,550-1.29%905,7001兆5927億+1.39%40.468.69
12/072,5532,5902,5502,583+2.65%1,383,6001兆6135億+3.09%40.998.81
12/042,5432,5532,5102,517-2.58%1,351,2001兆5719億+0.91%39.938.58
12/032,6002,6002,5732,583-0.26%1,117,5001兆6135億+4%40.998.81
12/022,5702,6032,5472,590+0.78%1,392,3001兆6177億+4.9%41.18.83
12/012,5602,5832,5232,570+0.26%2,025,0001兆6052億+4.73%40.788.76
11/302,6102,6172,5602,563-1.54%2,899,8001兆6010億+5.14%40.688.74
11/272,6102,6302,5772,603-0.76%1,333,2001兆6260億+7.58%41.318.88
11/262,6272,6502,6132,623+0.51%1,857,3001兆6385億+9.26%41.638.94
11/252,6002,6272,5832,610-0.25%1,489,5001兆6302億+9.53%41.428.9
11/242,6002,6202,5932,617+1.16%1,464,3001兆6343億+10.73%41.528.92
11/202,5672,5872,5602,587+0.26%1,869,3001兆6154億+10.4%41.048.82
11/192,5832,5932,5502,580+2.93%2,647,8001兆6112億+10.92%40.938.8
11/182,5332,5472,4972,507-0.27%1,704,0001兆5654億+8.65%39.778.55
11/172,5302,5372,5102,513+0.53%1,354,2001兆5696億+9.7%39.888.57
11/162,4872,5132,4802,500-0.53%1,292,1001兆5613億+10.08%39.678.52
11/132,4672,5132,4602,513+0.67%1,496,7001兆5696億+11.51%39.888.57
11/122,4972,5432,4732,4970%1,799,1001兆5592億+11.71%39.618.51
11/112,4472,5002,4472,497+1.49%1,840,8001兆5592億+12.51%39.618.51
11/102,4002,4632,3932,460+2.07%1,700,1001兆5363億+11.56%39.038.39
11/092,4872,4932,3902,410-2.17%3,876,0001兆5050億+10.05%38.248.22
11/062,4502,4902,4332,463+4.08%2,955,9001兆5384億+13%39.088.4
11/052,3502,3902,3232,367+1.87%2,128,8001兆4780億+9.31%37.558.07
11/042,3132,3472,2972,323+2.8%2,772,0001兆4509億+8.01%36.867.92