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
03/31631645629633-0.16%718,600855億6383万-4.09%24.60.65
03/30655659631634-3.5%968,800856億9901万-3.79%24.640.65
03/29643658635657+0.15%616,500888億796万-0.45%25.530.67
03/286656696476560%893,200886億7279万-0.46%25.490.67
03/25640661637656+1.39%582,100886億7279万-0.46%25.490.67
03/24660662645647-1.67%440,400874億5624万-1.82%25.140.66
03/23662666653658-0.45%241,200889億4313万0%25.570.67
03/22653664650661+2.8%489,000893億4865万+0.46%25.690.68
03/18662668638643-3.6%1,289,900869億1555万-1.98%24.990.66
03/17684689664667-2.06%592,000901億5968万+1.99%25.920.68
03/16672688667681+0.59%512,200920億5209万+4.45%26.470.7
03/15683692675677-2.31%724,200915億1140万+3.99%26.310.69
03/14688697684693+2.06%340,100936億7415万+6.29%26.930.71
03/11662685661679+1.34%686,600917億8174万+4.14%26.390.7
03/10655670647670+3.88%627,100905億6520万+2.6%26.040.69
03/09660661631645-3.44%1,119,000871億8590万-1.53%25.070.66
03/08672683657668-1.33%381,900902億9485万+1.21%25.960.68
03/07680685674677-0.29%443,900915億1140万+1.65%26.310.69
03/04665689662679+1.8%677,700917億8174万+1.65%26.390.7
03/03656671656667+0.15%533,900901億5968万-0.3%25.920.68
03/02671674661666+2.46%621,800900億2451万-0.75%25.880.68
03/01645655633650+0.31%572,700878億6176万-3.27%25.260.67
02/29656668648648+0.31%606,300875億9141万-3.86%25.180.66
02/26646653644646+1.73%646,600873億2107万-4.58%25.110.66
02/25619637618635+1.6%557,400858億3418万-6.2%24.680.65
02/24635637616625-3.1%820,500844億8246万-8.09%24.290.64
02/23657665641645-0.46%296,200871億8590万-5.56%25.070.66
02/22637658637648+0.78%372,100875億9141万-5.4%25.180.66
02/19650656637643-2.28%335,200869億1555万-6.4%24.990.66
02/18645669645658+4.28%1,174,800889億4313万-4.64%25.570.67
02/17647657622631-1.87%673,500852億9349万-8.95%24.520.65
02/16615656614643+2.72%879,300869億1555万-7.61%24.990.66
02/15619635604626+7.38%874,700846億1763万-10.57%24.330.64
02/12594606578583-6.27%993,300788億524万-17.19%22.660.6
02/10647653610622-3.42%962,800840億7694万-12.52%24.170.64
02/09672676640644-9.93%1,701,200870億5073万-10.06%25.030.66
02/08684721678715+2.44%893,300966億4793万-0.83%27.790.73
02/05691707685698-0.99%1,080,800943億5001万-3.59%27.130.72
02/04713724704705-2.08%792,700952億9621万-3.16%27.40.72
02/03739749717720-6.37%704,000973億2379万-1.5%27.980.74
02/02790790764769-3.75%889,1001039億4722万+5.05%29.890.79
02/01777800771799+10.06%1,594,8001080億238万+9%31.050.82
01/29704731699726+3.57%1,022,700981億3482万-0.95%28.220.74
01/28710721701701-2.5%617,800947億5553万-4.63%27.240.72
01/27715724707719+3.45%481,900971億8862万-2.71%27.940.74
01/26696703691695-3.07%441,800939億4449万-6.59%27.010.71
01/25729729709717+1.41%500,200969億1828万-4.4%27.870.73
01/22693708675707+6.64%726,000955億6656万-6.36%27.480.72
01/21681703662663-4.05%1,209,700896億1899万-12.76%25.770.68
01/20706711690691-3.76%630,500934億381万-10.03%26.850.71
01/19689720678718+3.91%944,200970億5345万-7.24%27.90.74
01/18674696666691-0.43%901,700934億381万-11.41%26.850.71
01/15722731688694-2.53%1,446,600938億932万-11.82%26.970.71
01/14714719701712-3.78%1,100,300962億4242万-10.33%27.670.73
01/13716743716740+4.96%603,0001000億2723万-7.5%28.760.76
01/12725725700705-4.08%949,400952億9621万-12.42%27.40.72
01/08728744720735-0.14%796,200993億5137万-9.48%28.560.75
01/07748751734736-1.87%730,000994億8654万-10.02%28.60.75
01/06767767740750-1.45%986,2001013億7895万-8.76%29.150.77
01/05757767749761-0.13%643,0001028億6584万-7.87%29.580.78
01/04780786759762-2.56%595,2001030億101万-7.97%29.610.78
2015
12/30801805777782-1.26%593,1001057億445万-5.9%30.390.8
12/29781795772792+1.02%449,1001070億5617万-4.81%30.780.81
12/28765790764784+2.89%564,5001059億7480万-5.88%30.470.8
12/25773780753762-2.56%806,7001030億101万-8.74%29.610.78
12/24790794778782-1.26%583,7001057億445万-6.46%30.390.8
12/22798801782792-0.38%452,0001070億5617万-5.38%30.780.81
12/21792798781795-0.75%621,2001074億6169万-4.9%30.90.81
12/18830839797801-4.42%1,074,0001082億7272万-4.19%31.130.82
12/17861864831838-0.59%600,1001132億7408万+0.24%32.570.86
12/16839850835843+1.93%416,3001139億4994万+1.08%32.760.86
12/15842842825827-2.01%386,2001117億8719万-0.72%32.140.85
12/14839846821844-2.09%505,5001140億8511万+1.44%32.80.86
12/11849871847862+2.01%586,1001165億1821万+3.98%33.50.88
12/10855855842845-1.74%433,7001142億2029万+2.42%32.840.87
12/09854870854860-0.81%454,1001162億4787万+4.75%33.420.88
12/08873874860867-0.69%463,1001171億9407万+6.25%33.690.89
12/07870888870873+1.99%486,9001180億510万+7.64%33.930.89
12/04855865848856-1.95%532,2001157億718万+5.94%33.270.88
12/03866883862873-0.46%418,8001180億510万+8.31%33.930.89
12/02875886865877-0.11%934,6001185億4579万+9.08%34.080.9
12/01845880844878+3.66%1,054,5001186億8096万+9.48%34.120.9
11/30839848836847+1.19%414,2001144億9063万+5.88%32.920.87
11/27834840829837+1.21%473,7001131億3891万+4.76%32.530.86
11/26840842825827-1.19%444,8001117億8719万+3.76%32.140.85
11/25812840805837+3.72%1,100,9001131億3891万+5.15%32.530.86
11/24811815803807-1.59%756,4001090億8375万+1.77%31.360.83
11/20816822810820+0.49%766,6001108億4099万+3.4%31.870.84
11/19817824811816+1.24%500,9001103億30万+3.16%31.710.84
11/18798813794806+1.51%732,3001089億4858万+2.15%31.320.83
11/17783801783794+2.19%494,1001073億2652万+0.76%30.860.81
11/16780782774777-1.89%312,2001050億2859万-1.27%30.20.8
11/13785797782792-0.25%306,6001070億5617万+0.76%30.780.81
11/12795806787794+0.25%601,5001073億2652万+1.15%30.860.81
11/11795802789792-1.98%426,2001070億5617万+1.15%30.780.81
11/10797820796808+0.12%594,1001092億1892万+3.46%31.40.83
11/09781810781807+4.94%1,103,8001090億8375万+3.86%31.360.83
11/06778787765769-0.65%1,033,2001039億4722万-0.39%29.890.79
11/05760779752774+3.61%1,242,4001046億2308万+0.78%30.080.79
11/04744760743747+1.63%1,462,6001009億7344万-2.23%29.030.77