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
03/31800810784784-1.38%157,200611億5200万-0.38%-0.56
03/30800810789795-1.97%262,500620億1000万+1.4%-0.57
03/29798811790811-0.49%176,400632億5800万+3.84%-0.58
03/28810815798815+1.49%129,100635億7000万+4.76%-0.59
03/25785804783803+1.9%114,200626億3400万+3.61%-0.58
03/24795799783788-1.38%153,800614億6400万+1.94%-0.57
03/23811818794799-1.72%125,500623億2200万+3.63%-0.57
03/22820830805813+0.99%171,400634億1400万+5.72%-0.58
03/188088107908050%226,900627億9000万+5.23%-0.58
03/17807824796805+0.12%127,600627億9000万+5.78%-0.58
03/16809816804804-1.23%92,000627億1200万+5.93%-0.58
03/15820827807814-0.61%148,400634億9200万+7.39%-0.59
03/14809820807819+2.63%127,000638億8200万+7.91%-0.59
03/11772799772798+2.05%200,700622億4400万+5.42%-0.57
03/10783787771782+0.77%184,100609億9600万+3.03%-0.56
03/09781781761776-1.27%143,500605億2800万+2.24%-0.56
03/08802811768786-2.12%246,100613億800万+3.42%-0.57
03/07804827800803+0.12%207,600626億3400万+5.38%-0.58
03/04781807773802+2.69%160,100625億5600万+5.11%-0.58
03/03759782757781+2.49%256,700609億1800万+2.49%-0.56
03/02756765739762+2.83%569,200594億3600万-0.26%-0.55
03/01730746716741+1.65%268,000577億9800万-3.14%-0.53
02/29736757729729+0.83%242,700568億6200万-5.08%-0.52
02/26741753719723-0.82%316,500563億9400万-6.35%-0.52
02/25719736712729+1.39%144,500568億6200万-5.94%-0.52
02/24722731712719-1.37%229,100560億8200万-7.58%-0.52
02/23739755728729-0.55%213,900568億6200万-7.13%-0.52
02/22724745716733+0.83%302,900571億7400万-7.1%-0.53
02/19763764722727-5.09%416,800567億600万-8.44%-0.52
02/18747778744766+5.08%539,300597億4800万-4.13%-0.55
02/17738761719729-1.62%240,100568億6200万-9.33%-0.52
02/16729757725741+1.51%376,400577億9800万-8.29%-0.53
02/15724738713730+4.43%346,100569億4000万-10.32%-0.52
02/12710723693699-7.78%496,000545億2200万-14.76%-0.5
02/10776791745758-1.3%507,600591億2400万-8.56%-0.55
02/09801801764768-7.91%380,000599億400万-8.24%-0.55
02/08760841760834+7.2%770,900650億5200万-1.18%-0.6
02/05840849766778-7.93%982,500606億8400万-8.25%-0.56
02/04770877761845+8.75%993,700659億1000万-1.17%-0.61
02/03805807771777-4.66%307,300606億600万-9.65%-0.56
02/02827832813815-2.86%305,000635億7000万-5.89%-0.59
02/01835846821839+2.57%329,600654億4200万-3.67%-0.6
01/29793819781818+3.54%423,000638億400万-6.51%-0.59
01/28813815784790-2.47%315,400616億2000万-10.33%-0.57
01/27807812797810+2.14%347,000631億8000万-8.78%-0.58
01/26809809791793-3.17%181,300618億5400万-11.4%-0.57
01/25838842815819-0.97%321,400638億8200万-9.2%-0.59
01/22809829801827+4.16%448,800645億600万-8.92%-0.59
01/21809841793794-3.64%458,000619億3200万-13.13%-0.57
01/20873873822824-5.61%377,300642億7200万-10.63%-0.59
01/19841873838873+3.56%382,100680億9400万-5.93%-0.63
01/18830848821843-1.63%247,800657億5400万-9.65%-0.61
01/158828828488570%344,800668億4600万-8.83%-0.62
01/14858859831857-1.95%326,600668億4600万-9.5%-0.62
01/13860879856874+3.07%219,900681億7200万-8.39%-0.63
01/12876878842848-3.96%434,500661億4400万-11.85%-0.61
01/08880894871883-0.56%291,500688億7400万-8.97%-0.63
01/07915917888888-3.48%295,500692億6400万-9.11%-0.64
01/06936939913920-2.44%269,200717億6000万-6.41%-0.66
01/059379449169430%437,200735億5400万-4.36%-0.68
01/04942968934943-0.95%295,400735億5400万-4.55%-0.68
2015
12/30958967947952-0.1%186,900742億5600万-4.03%-0.68
12/29938957937953+0.53%163,800743億3400万-4.32%-0.69
12/28937958937948+1.5%149,000739億4400万-5.2%-0.68
12/25931941924934-0.53%172,200728億5200万-6.97%-0.67
12/24962974936939-1.78%310,500732億4200万-6.85%-0.68
12/22956963939956+0.74%217,700745億6800万-5.44%-0.69
12/21949954935949-1.56%336,300740億2200万-6.23%-0.68
12/18986997958964-2.13%454,400751億9200万-5.02%-0.69
12/17997999981985+0.82%315,900768億3000万-3.24%-0.71
12/16981983970977+1.45%378,800762億600万-4.31%-0.7
12/15994999962963-2.33%343,200751億1400万-5.96%-0.69
12/14971987963986-1.2%297,600769億800万-3.99%-0.71
12/119831,004983998+3.1%528,200778億4400万-3.01%-0.72
12/10987990961968-3.39%639,300755億400万-5.84%-0.7
12/091,0001,0169961,002-0.99%422,100781億5600万-2.43%-0.72
12/081,0441,0441,0071,012-2.97%459,400789億3600万-1.27%-0.73
12/071,0461,0561,0401,043+1.07%296,000813億5400万+1.86%-0.75
12/041,0491,0571,0311,032-3.46%383,700804億9600万+1.08%-0.74
12/031,0501,0731,0441,069+1.33%485,600833億8200万+4.91%-0.77
12/021,0541,0601,0461,055+0.29%358,400822億9000万+3.94%-0.76
12/011,0311,0551,0301,052+2.73%287,900820億5600万+3.95%-0.76
11/309991,0329981,024+2.5%352,000798億7200万+1.49%-0.74
11/279991,016996999+0.6%328,600779億2200万-0.6%-0.72
11/261,0311,032986993-4.61%707,300774億5400万-1%-0.71
11/251,0521,0541,0341,041-1.61%129,000811億9800万+4.1%-0.75
11/241,0411,0631,0351,058+0.67%205,400825億2400万+6.33%-0.76
11/201,0461,0551,0431,051+0.57%149,900819億7800万+6.16%-0.76
11/191,0501,0521,0421,045+0.58%300,400815億1000万+6.2%-0.75
11/181,0341,0651,0301,039+2.06%748,200810億4200万+6.13%-0.75
11/179991,0229941,018+3.04%731,300794億400万+4.52%-0.73
11/161,0001,002976988-2.85%540,800770億6400万+1.75%-0.71
11/131,0241,0341,0101,017-1.83%418,900793億2600万+4.95%-0.73
11/121,0401,0451,0271,036-1.43%338,800808億800万+7.25%-0.74
11/111,0421,0541,0421,051-0.1%262,100819億7800万+9.25%-0.76
11/101,0301,0561,0301,052-0.47%262,900820億5600万+9.93%-0.76
11/091,0331,0591,0181,057+3.22%680,300824億4600万+11.03%-0.76
11/069931,0289921,024+4.81%857,700798億7200万+8.25%-0.74
11/05936992936977+4.38%846,500762億600万+4.05%-0.7
11/04955969930936-3.21%869,000730億800万+0.21%-0.67