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
03/311,7461,7461,7021,702-2.74%338,8001281億3343万-3.24%16.893.63
03/301,7341,7671,7321,750+0.75%330,9001317億4707万-0.51%17.373.73
03/291,7841,7841,7351,737-4.24%859,4001307億6837万-1.08%17.243.7
03/281,7911,8141,7911,814+1.28%1,143,2001365億6525万+3.3%18.013.87
03/251,8021,8121,7901,791-0.72%490,0001348億3371万+2.23%17.783.82
03/241,8051,8141,8001,804-0.28%248,8001358億1240万+3.14%17.913.85
03/231,8151,8221,8041,809-0.28%237,5001361億8883万+3.73%17.963.86
03/221,8011,8231,8001,814+0.83%254,3001365億6525万+4.37%18.013.87
03/181,7991,8121,7901,799+0.11%214,0001354億3598万+3.93%17.863.84
03/171,8001,8121,7901,7970%216,5001352億8542万+4.42%17.843.83
03/161,8041,8241,7901,797-0.28%258,9001352億8542万+4.78%17.843.83
03/151,7771,8491,7721,802+1.41%420,5001356億6184万+5.38%17.893.84
03/141,7501,7871,7501,777+2.07%262,6001337億7974万+4.1%17.643.79
03/111,7221,7481,7171,741+0.17%216,8001310億6951万+2.23%17.283.71
03/101,7321,7421,7261,738+1.16%157,2001308億4366万+2.18%17.253.71
03/091,7251,7361,7111,718-0.52%150,4001293億3798万+1%17.053.66
03/081,7451,7751,7101,727-0.97%336,9001300億1553万+1.35%17.143.68
03/071,7401,7441,7251,744+0.35%173,3001312億9536万+2.29%17.313.72
03/041,7461,7461,7161,738-0.46%224,7001308億4366万+2.12%17.253.71
03/031,7401,7491,7351,746+0.34%166,9001314億4593万+2.83%17.333.72
03/021,7521,7631,7301,740+0.35%243,4001309億9423万+2.78%17.273.71
03/011,7171,7401,7131,734+0.99%154,5001305億4252万+2.73%17.213.7
02/291,7301,7491,7171,717+0.12%227,5001292億6269万+1.84%17.043.66
02/261,7241,7331,7061,715-0.29%126,0001291億1213万+1.96%17.023.66
02/251,6981,7281,6971,720+1.36%189,4001294億8855万+2.63%17.073.67
02/241,6801,7101,6711,697+0.71%295,7001277億5701万+1.43%16.843.62
02/231,7401,7401,6821,685-2.6%266,1001268億5360万+0.72%16.723.59
02/221,7251,7461,7171,730+0.35%225,2001302億4139万+3.35%17.173.69
02/191,6941,7291,6821,724+1.11%214,6001297億8968万+3.05%17.113.68
02/181,7001,7331,6851,705+1.61%327,9001283億5928万+1.79%16.923.64
02/171,6621,6831,6441,678+0.96%186,5001263億2662万0%16.663.58
02/161,6471,6901,6391,662+0.91%253,6001251億2207万-1.13%16.53.54
02/151,6291,6601,5871,647+6.6%336,5001239億9281万-2.43%16.353.51
02/121,5701,5871,5301,545-5.91%607,1001163億1384万-8.8%15.343.29
02/101,6991,7021,6211,642-2.2%316,4001236億1639万-3.75%16.33.5
02/091,6721,7081,6641,679-2.95%270,0001264億190万-2.04%16.673.58
02/081,6661,7381,6651,730+3.28%254,9001302億4139万+0.58%17.173.69
02/051,6701,6901,6501,675-0.83%192,6001261億76万-2.84%16.633.57
02/041,7481,7481,6821,689-3.49%264,4001271億5474万-2.43%16.763.6
02/031,7411,7661,7301,750-1.52%214,2001317億4707万+0.81%17.373.73
02/021,7491,7931,7451,777+1.6%266,2001337億7974万+2.24%17.643.79
02/011,7341,7581,7141,749+4.48%378,2001316億7178万+0.58%17.363.73
01/291,6331,6771,6301,674+2.7%290,7001260億2548万-3.9%16.623.57
01/281,6351,6401,6211,630-0.67%254,4001227億1298万-6.7%16.183.48
01/271,6501,6531,6141,641+1.67%251,2001235億4111万-6.44%16.293.5
01/261,6401,6491,6101,614-3.41%465,6001215億844万-8.35%16.023.44
01/251,6691,6771,6401,671+2.58%305,5001257億9963万-5.43%16.593.56
01/221,5831,6311,5621,629+5.16%468,8001226億3770万-7.97%16.173.47
01/211,6501,6591,5481,549-6.46%753,9001166億1497万-12.73%15.373.3
01/201,6821,6861,6551,656-1.55%443,4001246億7037万-7.23%16.443.53
01/191,7031,7151,6711,682-2.15%433,1001266億2775万-6.03%16.693.59
01/181,6721,7251,6641,719+0.53%324,5001294億1326万-4.23%17.063.67
01/151,7781,7791,7011,710-3.06%480,8001287億3571万-4.95%16.973.65
01/141,7681,7771,7461,764-1.78%288,5001328億104万-2.16%17.513.76
01/131,7841,8171,7581,796+2.34%333,6001352億1013万-0.44%17.833.83
01/121,7901,8241,7511,755-3.47%399,7001321億2349万-2.77%17.423.74
01/081,8041,8451,7811,818+0.17%351,1001368億6638万+0.55%18.043.88
01/071,8271,8561,8101,815-1.2%206,2001366億4053万+0.39%18.023.87
01/061,8471,8591,8251,837-0.54%206,5001382億9678万+1.6%18.233.92
01/051,8101,8561,7881,847+1.88%345,7001390億4962万+2.16%18.333.94
01/041,8421,8581,8111,813-1.57%234,4001364億8996万+0.22%183.87
2015
12/301,8401,8551,8211,842+0.27%208,8001386億7320万+1.71%18.283.93
12/291,8201,8371,8111,837+0.44%157,3001382億9678万+1.32%18.233.92
12/281,8151,8331,7911,829+1.22%180,5001376億9451万+0.83%18.153.9
12/251,8081,8291,7961,807+0.39%187,3001360億3826万-0.33%17.943.85
12/241,8281,8411,7951,800-1.32%203,4001355億1127万-0.83%17.873.84
12/221,8031,8341,7851,824+1.5%229,5001373億1809万+0.5%18.13.89
12/211,7931,8091,7681,797-0.5%189,4001352億8542万-0.94%17.843.83
12/181,8141,8361,8041,806+0.06%303,9001359億6297万-0.5%17.933.85
12/171,7831,8131,7761,805+2.5%277,8001358億8769万-0.61%17.923.85
12/161,7691,7721,7381,761+0.4%191,0001325億7519万-3.08%17.483.75
12/151,7731,7941,7501,754-0.4%171,9001320億4820万-3.47%17.413.74
12/141,7551,7761,7441,761-1.07%221,1001325億7519万-3.14%17.483.75
12/111,7881,8071,7731,780-0.95%257,6001340億559万-2.09%17.673.8
12/101,7951,8051,7811,797-0.22%184,0001352億8542万-1.05%17.843.83
12/091,8131,8281,7971,801-1.15%144,3001355億8655万-0.61%17.883.84
12/081,8171,8321,8161,822+0.61%150,6001371億6752万+0.77%18.083.88
12/071,8131,8211,8041,811+0.95%132,7001363億3939万+0.56%17.983.86
12/041,8061,8161,7911,794-1.43%248,4001350億5956万0%17.813.83
12/031,8401,8401,8171,820-0.76%123,0001370億1695万+1.73%18.063.88
12/021,8151,8421,8151,834+1.16%243,2001380億7093万+2.86%18.23.91
12/011,8091,8241,8091,813+0.06%132,6001364億8996万+2.08%183.87
11/301,8281,8391,8061,812-1.68%232,8001364億1468万+2.37%17.993.86
11/271,8621,8701,8411,843-1.34%135,7001387億4848万+4.48%18.293.93
11/261,8581,8771,8471,868+0.16%151,0001406億3058万+6.2%18.543.98
11/251,8761,8771,8531,865-0.37%156,6001404億473万+6.45%18.513.98
11/241,8661,8801,8551,872+0.54%246,6001409億3172万+7.22%18.583.99
11/201,8271,8641,8271,862+2.03%339,6001401億7888万+7.01%18.483.97
11/191,8441,8441,8211,825-0.76%156,2001373億9337万+5.19%18.113.89
11/181,8171,8481,8051,839+1.43%285,9001384億4735万+6.3%18.253.92
11/171,8181,8251,8001,813+0.89%163,9001364億8996万+5.04%183.87
11/161,7981,8051,7861,797-1.43%157,1001352億8542万+4.36%17.843.83
11/131,8121,8301,8071,823-0.27%190,9001372億4280万+6.05%18.093.89
11/121,8111,8321,8111,828+0.49%166,9001376億1922万+6.53%18.143.9
11/111,7841,8261,7811,819+1.96%274,3001369億4167万+6.19%18.053.88
11/101,7541,7861,7421,784+1.08%194,9001343億672万+4.39%17.713.8
11/091,7511,7701,7461,765+0.57%236,4001328億7633万+3.4%17.523.76
11/061,7381,7581,7351,755+1.56%242,2001321億2349万+2.99%17.423.74
11/051,7141,7471,7081,728+1.77%270,0001300億9082万+1.59%17.153.68
11/041,7201,7471,6921,698-0.35%441,5001278億3230万0%16.853.62