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
03/3186918690+4.65%1,268,90070億6811万+9.76%70.691.44
03/3088898686-2.27%675,00067億5398万+6.17%67.541.38
03/2985898488+2.33%1,038,40069億1105万+10%69.121.41
03/2890908586-3.37%1,227,00067億5398万+8.86%67.541.38
03/2590918889-2.2%1,090,70069億8958万+14.1%69.91.43
03/2492938991-1.09%1,676,50071億4665万+18.18%71.471.46
03/2388928692+5.75%1,987,20072億2518万+21.05%72.261.47
03/2291938687-2.25%2,352,80068億3251万+16%68.331.39
03/1894948989-6.32%3,645,80069億8958万+20.27%69.91.43
03/171001069595-4.04%5,373,00074億6079万+30.14%74.611.52
03/16991029399-3.88%8,534,90077億7493万+39.44%77.761.59
03/158811885103+17.05%36,802,30080億8907万+47.14%80.91.65
03/1475917588+20.55%8,323,80069億1105万+27.54%69.121.41
03/11737472730%619,50057億3303万+5.8%57.331.17
03/10737572730%420,30057億3303万+5.8%57.331.17
03/0973747273-2.67%644,90057億3303万+5.8%57.331.17
03/0875767275+1.35%1,028,60058億9009万+7.14%58.911.2
03/0776777474-1.33%987,40058億1156万+5.71%58.121.19
03/0470777075+8.7%3,332,50058億9009万+5.63%58.911.2
03/0370706869-1.43%723,90054億1889万-2.82%54.191.11
03/0269726970+4.48%831,30054億9742万-2.78%54.981.12
03/0169706767-4.29%698,60052億6182万-8.22%52.621.07
02/2970726870+1.45%1,210,30054億9742万-4.11%54.981.12
02/2672726969-4.17%1,217,00054億1889万-6.76%54.191.11
02/25737769720%3,052,30056億5449万-2.7%56.551.15
02/2470796872+1.41%7,941,50056億5449万-4%56.551.15
02/2364726471+10.94%4,325,40055億7596万-6.58%55.761.14
02/2259645864+10.34%3,232,80050億221万-16.88%50.031.02
02/1957605658+1.75%1,939,40045億3326万-25.64%45.340.93
02/1861615557-5%4,875,50044億5510万-28.75%44.550.91
02/1763655760-7.69%3,279,20046億8957万-26.83%46.90.96
02/1662676165+1.56%1,343,20050億8037万-22.62%50.811.04
02/1562656064+12.28%1,976,00050億221万-25.58%50.031.02
02/1259615457-8.06%3,113,20044億5510万-34.48%44.550.91
02/1070706062-10.14%3,103,70048億4589万-31.11%48.460.99
02/0974766969-10.39%1,127,80053億9301万-25%53.931.1
02/0876807577-2.53%897,20060億1829万-18.09%60.191.23
02/0580817879-3.66%741,50061億7461万-16.84%61.751.26
02/0484848082-2.38%592,80064億909万-14.58%64.11.31
02/0385858184-2.33%562,40065億6541万-13.4%65.661.34
02/0286888586-2.27%664,40067億2173万-12.24%67.221.37
02/0187908688+1.15%1,598,50068億7805万-11.11%68.791.4
01/2985878387+1.16%621,40067億9989万-13%681.39
01/2885868386+2.38%509,20067億2173万-14.85%67.221.37
01/27858683840%496,60065億6541万-17.65%65.661.34
01/2683847984-2.33%1,114,50065億6541万-19.23%65.661.34
01/25868783860%878,40067億2173万-18.1%67.221.37
01/2285868286+7.5%926,60067億2173万-18.87%67.221.37
01/2187907980-11.11%1,225,40062億5277万-25.23%62.531.28
01/2094948990-5.26%841,70070億3436万-17.43%70.351.44
01/1993969395-1.04%618,40074億2516万-13.64%74.261.52
01/1895979396-3.03%810,90075億332万-13.51%75.041.53
01/151021049999-2.94%490,30077億3780万-11.61%77.381.58
01/1410410498102-3.77%1,182,20079億7228万-10.53%79.731.63
01/13103106103106+3.92%399,20082億8492万-7.02%82.861.69
01/12107107100102-5.56%839,40079億7228万-11.3%79.731.63
01/08108111107108-1.82%399,50084億4124万-6.9%84.421.72
01/07111113109110-2.65%317,80085億9756万-5.98%85.981.75
01/06114115113113-0.88%374,80088億3204万-4.24%88.331.8
01/05114116113114-1.72%443,80089億1020万-3.39%89.111.82
01/04114117114116+1.75%632,60090億6652万-2.52%90.671.85
2015
12/30110115108114+3.64%788,80089億1020万-4.2%89.111.82
12/291101111091100%367,90085億9756万-7.56%85.981.75
12/28106111106110+3.77%697,20085億9756万-8.33%85.981.75
12/251071101051060%1,569,20082億8492万-11.67%82.861.69
12/24112114106106-6.19%1,741,40082億8492万-12.4%82.861.69
12/22114115113113-2.59%652,40088億3204万-6.61%88.331.8
12/211151161141160%468,90090億6652万-4.92%90.671.85
12/18117119116116-0.85%673,30090億6652万-4.92%90.671.85
12/17117120115117+1.74%1,397,90091億4468万-5.65%91.451.87
12/16126126115115+1.77%1,951,80089億8836万-8.73%89.891.83
12/15115117112113-4.24%1,132,70088億3204万-11.02%88.331.8
12/14118118116118-1.67%394,80092億2284万-8.53%92.241.88
12/111211221201200%251,10093億7915万-8.4%93.81.91
12/10121122120120-2.44%593,00093億7915万-9.09%93.81.91
12/09126126123123-1.6%303,20096億1363万-7.52%96.141.96
12/081261281241250%546,30097億6995万-6.72%97.711.99
12/07125127125125-0.79%403,90097億6995万-8.09%97.711.99
12/04125127125126-0.79%386,50098億4811万-8.03%98.492.01
12/03128128125127-0.78%394,10099億2627万-7.97%99.272.03
12/021271291261280%491,300100億443万-7.91%100.052.04
12/01125128123128+2.4%952,500100億443万-8.57%100.052.04
11/30128129125125-1.57%736,40097億6995万-11.35%97.711.99
11/27125132125127+4.96%4,371,30099億2627万-11.19%99.272.03
11/261211241201210%841,10094億5731万-15.97%94.581.93
11/25124124121121-2.42%804,30094億5731万-16.55%94.581.93
11/24123124121124+1.64%642,20096億9179万-15.65%96.931.98
11/20123124121122+0.83%574,70095億3547万-17.57%95.361.95
11/19119124119121+1.68%1,611,80094億5731万-18.79%94.581.93
11/18120122118119-0.83%883,30093億100万-21.19%93.021.9
11/17121121118120-0.83%2,134,90093億7915万-21.57%93.81.91
11/16126126119121-7.63%3,605,50094億5731万-21.43%94.581.93
11/13134135122131-17.09%5,609,400102億3891万-16.03%102.42.09
11/12161161157158-1.86%373,600123億4922万+0.64%123.52.52
11/11162163158161-0.62%785,000125億8370万+1.9%125.852.57
11/10156164155162+4.52%933,400126億6186万+2.53%126.632.58
11/09157157155155-0.64%222,700121億1474万-1.9%121.162.47
11/06153157151156+3.31%545,300121億9290万-1.27%121.942.49
11/05152154150151-1.31%240,600118億210万-4.43%118.032.41
11/04153155152153-0.65%324,200119億5842万-3.16%119.592.44