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
03/311,9001,9551,9001,922+2.4%760,1003327億7226万+0.89%11.030.84
03/301,9301,9441,8731,877-3.4%660,8003249億8103万-1.26%10.770.82
03/291,9321,9631,9191,943-0.31%381,9003364億817万+2.26%11.150.85
03/281,9491,9651,9221,949+0.67%544,4003374億4700万+2.74%11.180.85
03/251,8911,9511,8661,936+3.25%553,1003351億9620万+2.22%11.110.84
03/241,9051,9191,8711,875-1.94%647,0003246億3475万-1%10.760.82
03/231,9521,9561,9051,912-2.05%659,8003310億4088万+0.9%10.970.83
03/221,9472,0021,9111,952+3.72%711,8003379億6642万+3.12%11.20.85
03/181,8921,9131,8371,882-1.67%1,396,8003258億4672万-0.37%10.80.82
03/171,9041,9811,8871,914+1.54%720,8003313億8715万+1.86%10.980.83
03/161,8801,8961,8671,885-0.58%562,9003263億6614万+0.69%10.810.82
03/151,9631,9661,8831,896-2.32%558,6003282億7066万+1.55%10.880.83
03/141,9291,9591,9151,941+2%568,2003360億6190万+4.02%11.130.85
03/111,8501,9121,8421,903+1.6%656,3003294億8263万+2.04%10.920.83
03/101,8781,8951,8481,873+0.92%672,9003242億8847万+0.43%10.740.82
03/091,8851,8961,8291,856-2.93%838,0003213億4512万-0.64%10.650.81
03/081,9721,9811,8871,912-4.73%1,053,4003310億4088万+1.76%10.970.83
03/072,0432,0962,0042,007-1.52%896,1003474億8904万+5.41%11.510.87
03/041,9502,0471,9502,038+4.78%1,039,6003528億5633万+6.04%11.690.89
03/031,8901,9481,8841,945+1.67%1,009,0003367億5445万+0.57%11.160.85
03/021,8671,9301,8471,913+6.28%996,2003312億1402万-2.1%10.970.83
03/011,8141,8421,7511,800-1.15%778,2003116億4936万-8.77%10.330.78
02/291,8631,9051,8211,821-1.25%801,2003152億8527万-8.9%10.450.79
02/261,8371,8721,8301,844+0.49%773,9003192億6746万-8.89%10.580.8
02/251,8141,8551,7821,835+1.27%859,5003177億921万-10.14%10.530.8
02/241,8301,8391,7901,812-3%952,5003137億2702万-12.17%10.390.79
02/231,8581,9081,8401,868+0.97%1,009,3003234億2278万-10.62%10.720.81
02/221,8581,8781,8351,850-1.7%729,9003203億629万-12.45%10.610.81
02/191,9351,9511,8591,882-2.89%966,2003258億4672万-11.93%10.80.82
02/181,9451,9631,9031,938+2.65%687,4003355億4248万-10.36%11.120.84
02/171,8781,9151,8641,888+0.53%857,2003268億8555万-13.79%10.830.82
02/161,8181,9161,8051,878+2.07%854,7003251億5417万-15.21%10.770.82
02/151,7931,8541,7471,840+12.06%1,249,0003185億7490万-18%10.560.8
02/121,6561,7091,6371,642-5.52%1,272,0002842億9347万-27.79%9.420.72
02/101,7621,8171,7131,738-0.74%1,331,4003009億1477万-24.92%9.970.76
02/091,8001,8041,7401,751-7.11%891,7003031億6557万-25.65%10.040.76
02/081,8511,9071,8251,885-0.74%913,6003263億6614万-21.33%10.810.82
02/051,8841,9201,8691,899-0.42%986,3003287億9008万-22.01%10.890.83
02/041,9311,9401,8771,907-2.75%1,408,6003301億7519万-22.89%10.940.83
02/032,0482,0631,9501,961-7.85%1,681,7003395億2467万-21.87%11.250.85
02/022,1502,1912,0902,128-15.72%2,332,4003684億3880万-16.39%12.210.93
02/012,5372,5492,4882,525+2.52%822,9004371億7480万-1.83%14.481.1
01/292,3592,4652,3372,463+4.85%868,9004264億4021万-4.76%14.131.07
01/282,3992,3992,3362,349-3.69%598,8004067億242万-9.76%13.481.02
01/272,4342,4582,4132,439+2.82%452,6004222億8489万-7.09%13.991.06
01/262,4252,4252,3692,372-3.73%306,1004106億8460万-10.36%13.611.03
01/252,4842,5052,4432,464+1.32%472,9004266億1335万-7.75%14.131.07
01/222,3982,4402,3762,432+5.83%443,9004210億7292万-9.59%13.951.06
01/212,3592,4292,2982,298-2.75%420,2003978億7235万-15.36%13.181
01/202,4892,5002,3532,363-5.14%591,0004091億2636万-14.04%13.561.03
01/192,4372,5152,4372,491+2.22%496,2004312億8809万-10.36%14.291.09
01/182,4002,4602,3822,437-1.22%548,7004219億3861万-13.15%13.981.06
01/152,5042,5222,4472,467-0.68%667,3004271億3277万-12.92%14.151.08
01/142,5562,5702,4422,484-5.87%1,046,2004300億7612万-13.24%14.251.08
01/132,5422,6652,5352,639+4.72%632,4004569億1259万-8.72%15.141.15
01/122,5472,5992,5132,520-3.11%710,3004363億911万-13.58%14.461.1
01/082,5772,6422,5642,601-0.08%834,5004503億3333万-11.68%14.921.13
01/072,6952,7342,5992,603-2.33%1,039,9004506億7961万-12.5%14.931.13
01/062,6932,6952,6272,665-2.42%1,029,1004614億1420万-11.26%15.291.16
01/052,7492,7822,6922,731-1.41%506,2004728億4134万-9.81%15.671.19
01/042,8102,8512,7552,770-3.08%425,1004795億9374万-9.24%15.891.21
2015
12/302,8832,9072,8532,858-0.07%273,6004948億2993万-7.12%16.391.25
12/292,8392,8762,7812,860+0.7%327,8004951億7621万-7.71%16.41.25
12/282,8192,8862,8142,840+0.92%241,3004917億1344万-8.92%16.291.24
12/252,8122,8522,7802,814-0.14%351,1004872億1184万-10.35%16.141.23
12/242,8932,9092,7972,818-1.71%438,2004879億439万-10.68%16.161.23
12/222,9032,9292,8492,867-0.8%457,8004963億8818万-9.64%16.441.25
12/212,8632,8972,7942,890-0.45%804,5005003億7037万-9.35%16.581.26
12/182,9583,0302,9032,903-2.12%892,3005026億2117万-9.39%16.651.27
12/173,0453,0502,9582,966-0.9%673,8005135億2890万-7.89%17.011.29
12/162,9803,0252,9392,993+2.08%583,6005182億364万-7.45%17.171.3
12/153,0403,0452,9182,932-4.5%991,8005076億4219万-9.34%16.821.28
12/143,0603,0852,9953,070-2.54%513,2005315億3530万-5.19%17.611.34
12/113,0603,1603,0603,150+1.61%449,9005453億8639万-2.54%18.071.37
12/103,0953,1153,0853,100-1.9%327,7005367億2946万-3.79%17.781.35
12/093,0853,1903,0853,160+1.12%544,9005471億1777万-1.68%18.121.38
12/083,2003,2203,1153,125-2.5%521,4005410億5792万-2.37%17.921.36
12/073,2603,2903,2003,205+0.16%691,3005549億901万+0.44%18.381.4
12/043,2203,2303,1853,200-1.99%452,5005540億4331万+0.72%18.351.39
12/033,2153,2803,2103,265+0.77%357,7005652億9732万+3.26%18.731.42
12/023,3203,3303,2053,240-2.99%849,8005609億6885万+2.96%18.581.41
12/013,3203,3553,3103,340+0.6%287,3005782億8271万+6.54%19.161.46
11/303,2953,3503,2653,320+1.07%721,4005748億1994万+6.51%19.041.45
11/273,3153,3503,2753,285-1.65%535,5005687億6009万+6.1%18.841.43
11/263,3803,3853,3303,340-1.33%417,4005782億8271万+8.58%19.161.46
11/253,4153,4253,3503,385-0.73%625,2005860億7394万+10.95%19.421.48
11/243,3353,4303,3353,410+2.25%939,9005904億241万+12.8%19.561.49
11/203,3453,3453,2903,335-0.45%605,4005774億1702万+11.24%19.131.45
11/193,2803,3603,2603,350+3.55%799,6005800億1409万+12.64%19.211.46
11/183,2903,2903,2153,235-0.61%471,3005601億316万+9.74%18.561.41
11/173,2953,3203,2503,255+0.62%593,6005635億6593万+11.09%18.671.42
11/163,2053,2603,1703,235-1.67%474,8005601億316万+11.05%18.561.41
11/133,2903,3153,2453,290-1.05%717,3005696億2578万+13.72%18.871.43
11/123,2753,3653,2753,325+0.45%1,158,3005756億8563万+15.85%19.071.45
11/113,2153,3903,2053,310+11.19%1,863,4005730億8855万+16.43%18.991.44
11/103,0203,0252,9422,977-2.55%769,3005154億3342万+5.6%17.081.3
11/092,9353,0552,9353,055+5.06%601,7005289億3823万+8.87%17.521.33
11/062,9362,9492,8872,908-0.07%291,7005034億8686万+4.3%16.681.27
11/052,9092,9382,8822,910+0.66%438,6005038億3314万+4.9%16.691.27
11/042,9052,9172,8562,891+1.9%400,3005005億4351万+4.9%16.581.26