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
03/312,6242,6472,6002,601-0.38%645,1001兆5606億-0.73%18.380.83
03/302,6302,6432,6062,611-0.95%488,4001兆5666億-0.04%18.450.83
03/292,6622,6852,6282,636-0.98%579,2001兆5816億+1.27%18.630.84
03/282,6412,6672,6362,662+0.8%569,2001兆5972億+2.66%18.810.85
03/252,6202,6572,5982,641-0.53%545,6001兆5846億+2.29%18.660.84
03/242,6652,6752,6302,655-0.75%428,4001兆5930億+3.19%18.760.85
03/232,6962,7112,6572,675-0.52%466,6001兆6050億+4.41%18.910.85
03/222,6522,6972,6522,689+2.4%391,8001兆6134億+5.29%190.86
03/182,6142,6392,5932,626-0.23%659,7001兆5756億+3.22%18.560.84
03/172,6412,6692,6132,632-0.27%354,1001兆5792億+4.07%18.60.84
03/162,6512,6702,6312,639-1.75%411,9001兆5834億+4.97%18.650.84
03/152,6892,7022,6702,686-0.7%528,7001兆6116億+7.4%18.980.86
03/142,6832,7132,6712,705+2.08%461,8001兆6230億+8.68%19.120.86
03/112,6002,6502,5872,650+0.49%648,8001兆5900億+7.11%18.730.84
03/102,6162,6492,6032,637+1.35%368,6001兆5822億+6.89%18.640.84
03/092,6342,6402,5912,602-2.73%536,8001兆5612億+5.77%18.390.83
03/082,6692,6862,6162,675+1.29%663,5001兆6050億+8.96%18.910.85
03/072,7002,7022,6162,641-2.62%660,9001兆5846億+7.88%18.660.84
03/042,7002,7272,6782,712+0.82%725,0001兆6272億+10.6%19.170.86
03/032,5802,6962,5802,690+4.71%910,3001兆6140億+9.66%19.010.86
03/022,5332,5992,5332,569+3.05%952,2001兆5414億+4.6%18.160.82
03/012,4732,5112,4652,493+0.77%811,7001兆4958億+1.3%17.620.79
02/292,4842,4932,4522,474+1.1%765,6001兆4844億+0.2%17.480.79
02/262,4532,4852,4222,447-0.49%699,9001兆4682億-1.21%17.290.78
02/252,4202,4652,4202,459+2.46%563,4001兆4754億-0.97%17.380.78
02/242,3622,4042,3482,400+0.71%458,8001兆4400億-3.65%16.960.76
02/232,3782,4052,3742,383+0.25%476,2001兆4298億-4.87%16.840.76
02/222,3802,4042,3592,377-0.17%384,7001兆4262億-5.67%16.80.76
02/192,4002,4102,3642,381-1.65%401,7001兆4286億-6.11%16.830.76
02/182,4422,4562,4072,421+1.21%614,2001兆4526億-5.06%17.110.77
02/172,4392,4722,3772,392-2.69%890,9001兆4352億-6.82%16.910.76
02/162,4202,4972,4102,458+0.61%775,0001兆4748億-4.77%17.370.78
02/152,3482,4692,3122,443+8.43%1,309,3001兆4658億-5.97%17.270.78
02/122,1912,2982,1782,253-0.88%1,652,1001兆3518億-13.88%15.920.72
02/102,3112,3642,2552,273-1.64%1,288,8001兆3638億-14.06%16.060.72
02/092,3002,3682,2982,311-2.69%1,194,9001兆3866億-13.64%16.330.74
02/082,2912,4192,2802,375+1.28%977,4001兆4250億-12.26%16.790.76
02/052,4302,4402,3002,345-4.44%1,451,8001兆4070億-14.29%16.570.75
02/042,4382,4892,4222,454-0.53%714,6001兆4724億-11.41%17.340.78
02/032,4702,5012,4312,467-0.44%1,239,5001兆4802億-12.02%17.440.79
02/022,4952,5602,4082,478-1.04%1,873,2001兆4868億-12.59%17.510.79
02/012,6762,6762,4872,504-8.68%2,691,1001兆5024億-12.6%17.70.8
01/292,7312,7972,6612,742+0.11%1,037,8001兆6452億-5.25%19.380.87
01/282,7462,7592,7252,739-0.62%301,6001兆6434億-6.01%19.360.87
01/272,7412,7792,7392,756+2.11%507,8001兆6536億-6.1%19.480.88
01/262,6712,7102,6472,699-0.07%498,7001兆6194億-8.69%19.070.86
01/252,7202,7302,6852,701+1.16%678,2001兆6206億-9.33%19.090.86
01/222,6502,6772,6062,670+2.73%939,1001兆6020億-11.09%18.870.85
01/212,6022,6952,5752,599-1.74%1,443,9001兆5594億-14.2%18.370.83
01/202,7952,7952,6362,645-4.2%1,090,5001兆5870億-13.51%18.690.84
01/192,7212,7892,7212,761+0.36%725,8001兆6566億-10.53%19.510.88
01/182,7262,7632,7022,751-0.72%749,7001兆6506億-11.49%19.440.88
01/152,8392,8442,7502,771+0.98%959,9001兆6626億-11.53%19.580.88
01/142,7452,7482,6982,744-3.55%1,194,2001兆6464億-13.08%19.390.87
01/132,7692,8722,7692,845+3.34%1,188,7001兆7070億-10.59%20.110.91
01/122,8332,8552,7412,753-3.77%1,375,0001兆6518億-14.05%19.460.88
01/082,8792,9102,8322,861-1.55%1,528,7001兆7166億-11.37%20.220.91
01/072,9432,9542,8882,906-2.61%1,761,3001兆7436億-10.56%20.540.93
01/063,0203,0302,9512,984-1.52%1,776,1001兆7904億-8.69%21.090.95
01/053,0753,1303,0003,030-1.78%1,656,4001兆8180億-7.68%21.410.97
01/043,0853,1353,0703,085-0.96%2,267,5001兆8510億-6.34%21.80.98
2015
12/303,2153,2303,1103,115-2.35%3,522,4001兆8690億-5.61%22.010.99
12/293,3103,3303,1903,190-3.77%6,363,8001兆9140億-3.42%22.541.02
12/283,2503,3153,2353,315+2.63%2,390,3001兆9890億+0.21%23.431.06
12/253,2303,2503,2153,2300%1,061,7001兆9380億-2.39%22.831.03
12/243,2503,2803,2303,2300%1,203,3001兆9380億-2.51%22.831.03
12/223,2403,2603,2153,230-0.31%756,3001兆9380億-2.62%22.831.03
12/213,2353,2703,2253,240-1.07%920,1001兆9440億-2.59%22.91.03
12/183,2403,2803,2253,275+0.31%1,516,7001兆9650億-1.92%23.151.04
12/173,2903,3103,2553,265-0.76%1,211,9001兆9590億-2.65%23.081.04
12/163,3153,3153,2703,290+0.3%650,0001兆9740億-2.37%23.251.05
12/153,2903,3153,2603,280-1.2%614,1001兆9680億-3.13%23.181.05
12/143,2903,3203,2603,320-0.6%855,9001兆9920億-2.35%23.461.06
12/113,3653,3653,3303,340+0.15%667,7002兆40億-2.25%23.611.06
12/103,3003,3403,3003,335+0.3%928,7002兆10億-3.02%23.571.06
12/093,3153,3253,3003,325-0.45%954,4001兆9950億-3.43%23.51.06
12/083,3603,3703,3253,340-1.47%1,345,1002兆40億-23.611.06
12/073,4003,4303,3803,390+0.44%1,334,5002兆340億-23.961.08
12/043,3353,4103,3303,375-0.15%1,769,2002兆250億-23.851.08
12/033,3603,3803,3003,380+0.15%1,371,0002兆280億-23.891.08
12/023,4103,4303,3553,375-0.44%1,844,5002兆250億-23.851.08
12/013,3853,4003,3753,390+0.89%1,520,8002兆340億-23.961.08
11/303,3653,3753,3303,360+0.3%1,267,4002兆160億-23.751.07
11/273,3453,4003,3253,350+0.45%2,971,1002兆100億-23.681.07
11/263,2403,3453,2403,335+3.41%3,167,6002兆10億-23.571.06
11/253,1853,2553,1553,225+1.1%3,060,6001兆9350億-22.791.03
11/243,2953,3003,1803,190-3.63%2,872,5001兆9140億-22.541.02
11/203,3403,3453,3003,310-1.05%1,433,0001兆9860億-23.391.05
11/193,3903,4103,3303,345+0.6%1,439,7002兆70億-23.641.07
11/183,3303,4303,3203,325-0.15%3,012,5001兆9950億-23.51.06
11/173,4803,4953,3053,330-3.48%5,225,4001兆9980億-23.531.06
11/163,4503,5403,4353,450-3.5%3,965,4002兆700億-24.381.1
11/133,6053,6353,5703,575-2.05%3,162,0002兆1450億-25.271.14
11/123,6603,7103,6503,650-0.68%2,270,9002兆1900億-25.81.16
11/113,6703,7203,6603,675-0.14%3,954,2002兆2050億-25.971.17
11/103,6003,7253,5903,680+1.1%7,714,0002兆2080億-26.011.17
11/093,8253,8353,6053,640-2.41%8,713,1002兆1840億-25.731.16
11/063,7503,8603,6053,730-4.11%18,454,7002兆2380億-26.361.19
11/053,8404,1203,8003,890+13.41%44,716,2002兆3340億-27.491.24
11/042,9293,4302,9173,4300%41,461,1002兆580億-24.241.09