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
03/311,7051,7671,7051,739+2.29%139,600792億6676万+8.28%9.141.02
03/301,7311,7461,6971,700-1.73%105,400774億8907万+6.65%8.931
03/291,6691,7301,6631,730+1.23%131,700788億5652万+9.22%9.091.02
03/281,7071,7221,6791,709+0.65%136,900778億9931万+8.58%8.981.01
03/251,6811,7111,6551,698+1.01%112,200773億9791万+8.36%8.921
03/241,6991,7211,6731,681-1.93%152,100766億2302万+7.76%8.830.99
03/231,7401,7671,6921,714-0.64%178,800781億2722万+10.51%9.011.01
03/221,6101,7401,6011,725+12.23%679,000786億2862万+11.65%9.061.02
03/181,5391,5521,5041,537+0.13%161,700700億5924万+0.2%8.080.91
03/171,5471,5901,5121,535+0.46%173,700699億6807万+0.39%8.070.9
03/161,5711,5711,5181,528-4.44%257,300696億4900万-0.13%8.030.9
03/151,6351,6351,5821,599-2.2%116,000728億8531万+4.17%8.40.94
03/141,5981,6471,5911,635+4.14%95,800745億2625万+5.96%8.590.96
03/111,5321,5711,5021,570+0.83%193,100715億6344万+1.55%8.250.92
03/101,5341,5691,5161,557+2.03%178,700709億7087万+0.13%8.180.92
03/091,5261,5421,4821,526-2.05%110,100695億5784万-1.86%8.020.9
03/081,6101,6321,5351,558-3.41%95,000710億1645万-0.13%8.190.92
03/071,6531,6701,6061,613-1.1%98,700735億2345万+3%8.480.95
03/041,6211,6491,5961,631+0.18%174,600743億4393万+4.08%8.570.96
03/031,5521,6361,5501,628+4.36%123,100742億718万+4.09%8.550.96
03/021,5111,5761,5031,560+6.63%174,500711億762万-0.13%8.20.92
03/011,5031,5031,4251,463-2.66%147,200666億8618万-6.22%7.690.86
02/291,5181,5601,5031,503+0.4%201,300685億945万-3.9%7.90.89
02/261,5221,5341,4851,497-0.33%145,200682億3596万-4.47%7.870.88
02/251,4531,5121,4531,502+3.37%139,500684億6387万-4.09%7.890.88
02/241,4251,4721,3921,453+0.83%202,900662億3036万-7.28%7.630.86
02/231,5101,5401,4371,441-3.74%276,000656億8338万-8.39%7.570.85
02/221,5001,5161,4821,497-1.51%176,600682億3596万-5.07%7.870.88
02/191,4951,5321,4601,520+0.13%191,900692億8434万-3.68%7.990.9
02/181,5241,5551,4921,518+2.92%203,500691億9318万-3.98%7.980.89
02/171,5231,5611,4501,475-4.84%331,100672億3316万-6.94%7.750.87
02/161,4531,5821,4531,550+6.68%278,000706億5180万-2.39%8.140.91
02/151,5001,5021,4401,453+3.64%313,800662億3036万-8.67%7.630.86
02/121,5221,5231,4011,402-10.64%421,300639億569万-12.38%7.370.83
02/101,6671,7071,5371,569-5.88%388,400715億1785万-2.67%8.240.92
02/091,7251,7301,6561,667-6.35%225,600759億8487万+2.96%8.760.98
02/081,6951,7921,6951,780+3.43%150,400811億3562万+9.61%9.351.05
02/051,7501,8071,7041,721-3.64%324,100784億4629万+5.65%9.041.01
02/041,5971,8501,5921,786+14.05%736,800814億911万+9.37%9.381.05
02/031,6001,6091,5441,566-5.26%158,200713億8111万-4.4%8.230.92
02/021,6961,7021,6451,653-2.99%169,200753億4673万+0.24%8.690.97
02/011,6871,7221,6721,704+3.59%189,700776億7140万+2.77%8.951
01/291,5401,6491,5391,645+7.17%201,800749億8207万-1.38%8.640.97
01/281,5541,5641,5251,535-3.4%128,000699億6807万-8.69%8.070.9
01/271,5141,5951,5141,589+6%146,500724億2949万-6.53%8.350.94
01/261,5471,5471,4901,499-4.28%99,300683億2713万-12.75%7.880.88
01/251,6061,6061,5571,566-0.7%144,600713億8111万-9.9%8.230.92
01/221,5251,5811,5071,577+5.91%157,700718億8251万-10.09%8.290.93
01/211,5001,5651,4871,489-2.3%247,700678億7131万-15.88%7.820.88
01/201,5841,5931,5101,524-4.21%229,600694億6667万-14.91%8.010.9
01/191,5401,6161,5351,591+3.51%268,900725億2065万-12.05%8.360.94
01/181,4901,5421,4901,537+0.46%136,300700億5924万-15.87%8.080.91
01/151,6011,6171,5081,530-4.08%282,100697億4016万-17.25%8.040.9
01/141,5531,5991,5201,595-1.91%209,800727億298万-14.93%8.380.94
01/131,5771,6391,5671,626+5.52%157,300741億1602万-14.33%8.540.96
01/121,5951,6111,5411,541-5.98%243,900702億4156万-19.82%8.10.91
01/081,6461,6821,6321,639-1.56%169,700747億858万-15.86%8.610.97
01/071,6931,7071,6501,665-2.4%285,100758億9371万-15.53%8.750.98
01/061,7831,7871,6801,706-2.12%230,600777億6256万-14.27%8.961
01/051,7801,7921,7241,743-3.33%211,800794億4909万-13.15%9.161.03
01/041,8801,9211,7941,803-4.55%191,300821億8400万-10.83%9.471.06
2015
12/301,8541,8941,8381,889+2.77%173,200861億403万-7.08%9.931.11
12/291,9001,9121,8121,838-2.75%381,100837億7936万-9.99%9.661.08
12/281,8471,9121,8471,890+2.55%130,200861億4961万-7.89%9.931.11
12/251,8831,8961,8261,843-1.86%135,200840億727万-10.53%9.681.09
12/241,9641,9781,8751,878-4.33%160,300856億263万-9.23%9.871.11
12/221,9742,0141,9531,963-0.25%167,400894億7709万-5.53%10.311.16
12/211,9761,9881,9501,968-1.85%116,300897億500万-5.52%10.341.16
12/182,0342,0731,9862,005-2.34%252,500913億9152万-3.93%10.541.18
12/172,0412,1002,0412,053+3.11%182,700935億7945万-1.77%10.791.21
12/161,9732,0121,9721,991+1.32%116,700907億5338万-4.83%10.461.17
12/151,9741,9881,9451,965-0.46%154,700895億6825万-6.16%10.331.16
12/141,9481,9801,9281,974-2.03%112,100899億7849万-6.04%10.371.16
12/111,9482,0241,9452,015+2.03%146,800918億4734万-4.28%10.591.19
12/102,0052,0251,9681,975-3.61%151,400900億2407万-6.22%10.381.16
12/092,0602,0622,0332,049-1.77%160,600933億9712万-2.61%10.771.21
12/082,1592,1662,0722,086-3.92%121,300950億8365万-0.57%10.961.23
12/072,1972,1972,1552,171+0.42%99,900989億5810万+3.83%11.411.28
12/042,1722,1872,1302,162-2.88%152,900985億4787万+3.89%11.361.27
12/032,1892,2292,1692,226+1.27%163,8001014億6510万+7.54%11.71.31
12/022,2362,2462,1692,198-0.9%150,8001001億8881万+6.91%11.551.29
12/012,1502,2372,1412,218+3.69%213,4001011億45万+8.35%11.651.31
11/302,1372,1642,1042,139+0.23%172,200974億9948万+5.06%11.241.26
11/272,1212,1962,1122,134+0.42%147,900972億7158万+5.33%11.211.26
11/262,0882,1402,0812,125+2.96%146,700968億6134万+5.56%11.171.25
11/252,1262,1262,0602,064-3.1%122,700940億8085万+3.41%10.851.22
11/242,0842,1352,0702,130+2.7%168,300970億8925万+7.41%11.191.25
11/202,1082,1082,0582,074-1.38%139,200945億3667万+5.33%10.91.22
11/192,0932,1092,0632,103+2.39%114,000958億5854万+7.35%11.051.24
11/182,1102,1102,0452,054-2.38%156,100936億2503万+5.6%10.791.21
11/172,0902,1352,0832,104+1.11%151,000959億412万+8.62%11.061.24
11/162,0512,1112,0392,081-0.38%141,800948億5574万+7.94%10.931.23
11/132,0482,0932,0342,089+0.63%112,500952億2039万+9.03%10.981.23
11/122,1102,1392,0572,076-1.33%146,700946億2783万+9.03%10.911.22
11/112,0462,1092,0382,104+2.89%168,900959億412万+11.26%11.061.24
11/102,0862,0862,0162,045-3.76%213,700932億1479万+8.95%10.751.2
11/092,1502,1772,0952,125+1.67%339,200968億6134万+14.06%11.171.25
11/062,0352,0992,0072,090+2.5%341,200952億6598万+13.28%10.981.23
11/051,8862,0421,8512,039+5.87%598,700929億4130万+11.66%10.711.2
11/041,9712,0151,9161,926+1.85%333,700877億9056万+6.64%10.121.13