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
03/312,2472,2722,1962,207-1.91%289,600914億2140万+0.55%9.411.16
03/302,2852,2992,2282,250-2.13%277,400932億260万+2.69%9.61.18
03/292,3152,3302,2842,299-1.33%196,300952億3235万+5.17%9.811.21
03/282,3192,3362,2862,330+1.44%201,900965億1647万+6.88%9.941.22
03/252,2932,3302,2302,297+0.44%312,700951億4950万+5.8%9.81.21
03/242,2712,3372,2282,287+5.34%624,000947億3527万+5.64%9.751.2
03/232,1652,1842,1612,171+0.37%109,000899億3016万+0.56%9.261.14
03/222,1532,1972,1232,163+2.17%199,100895億9661万+0.32%9.231.14
03/182,1532,2022,0832,117-2.62%238,000876億9118万-1.72%9.031.11
03/172,2032,2402,1562,174-0.64%183,800900億5225万+1.16%9.271.14
03/162,2002,2182,1752,188-1.49%154,500906億3216万+1.86%9.331.15
03/152,2322,2482,2092,221-0.76%144,000919億9910万+3.3%9.471.17
03/142,2222,2562,2132,238+2.66%139,000927億328万+3.76%9.541.18
03/112,1522,1922,1152,180-0.23%189,800903億79万+0.69%9.31.15
03/102,1352,1922,1352,185+3.65%147,200905億790万+0.46%9.321.15
03/092,1302,1432,0712,108-2.32%215,600873億1837万-3.66%8.991.11
03/082,1962,2182,1182,158-2%170,800893億8949万-2.26%9.21.13
03/072,2502,2692,1992,202-1.74%130,800912億1208万-1.08%9.391.16
03/042,1972,2542,1882,241+2.28%187,200928億2755万+0.04%9.561.18
03/032,1652,1992,1652,191+1.34%92,000907億5643万-2.62%9.341.15
03/022,1492,1802,1132,162+2.08%289,200895億5518万-4.34%9.221.14
03/012,1162,1372,0722,118+0.14%164,900877億3260万-6.61%9.031.11
02/292,1722,1922,1152,115-0.8%178,300876億833万-7.28%9.021.11
02/262,1622,1852,1322,132-0.56%97,400883億1251万-7.06%9.091.12
02/252,1162,1682,1162,144+2%129,100888億958万-6.86%9.141.13
02/242,0972,1202,0772,102-1.31%220,000870億6984万-9.08%8.961.1
02/232,1722,1972,1102,130-0.51%202,800882億2967万-8.39%9.081.12
02/222,1032,1552,1032,141+1.09%177,700886億8531万-8.35%9.131.12
02/192,1142,1322,0972,118-1.49%150,000877億3260万-9.83%9.031.11
02/182,1682,1762,1362,150+1.51%179,500890億5811万-8.94%9.171.13
02/172,1152,1572,0882,118+0.33%162,400877億3260万-10.82%9.031.11
02/162,0952,1602,0852,111-0.19%224,000874億4264万-11.56%91.11
02/152,0622,1322,0362,115+7.25%241,600876億833万-11.95%9.021.11
02/122,0412,0601,9701,972-8.19%339,800816億8493万-18.44%8.411.04
02/102,2502,2912,1212,148-4.53%423,600889億7527万-12.08%9.161.13
02/092,2942,3142,2182,250-5.94%364,600932億35万-8.57%9.61.18
02/082,3812,4102,3322,392-1.56%186,400990億8233万-3.39%10.21.26
02/052,3822,4482,3752,430-0.08%202,8001006億5638万-2.37%10.361.28
02/042,4792,5062,4302,432-3.22%157,1001007億3923万-2.72%10.371.28
02/032,5672,5802,4992,513-4.12%147,1001040億9444万+0.08%10.721.32
02/022,5932,6402,5882,621+0.69%173,7001085億6806万+4.17%11.181.38
02/012,5882,6082,5642,603+2.16%185,7001078億2245万+3.38%11.11.37
01/292,5032,5582,4542,548+1.84%324,5001055億4422万+1.03%10.871.34
01/282,4222,5252,3862,502+3.35%317,5001036億3879万-1.03%10.671.31
01/272,4012,4332,3862,421+2.41%155,4001002億8358万-4.53%10.331.27
01/262,4002,4252,3602,364-3.9%177,700979億2250万-7.29%10.081.24
01/252,4852,4952,4342,460+0.82%207,3001018億9905万-4.09%10.491.29
01/222,3862,4502,3732,440+5.08%389,0001010億7060万-5.24%10.411.28
01/212,3752,4352,3202,322-2.64%407,300961億8276万-10.17%9.91.22
01/202,4392,4632,3852,385-2.61%223,600987億9237万-8.34%10.171.25
01/192,3892,4632,3852,449+1.87%155,0001014億4341万-6.42%10.441.29
01/182,3772,4172,3482,404-2.36%193,400995億7940万-8.7%10.251.26
01/152,4662,5222,4572,462+2.29%286,6001019億8190万-7.09%10.51.29
01/142,4212,4212,3762,407-3.87%175,000997億367万-9.68%10.271.26
01/132,4712,5242,4482,504+3.43%136,4001037億2164万-6.67%10.681.32
01/122,4552,4872,4162,421-2.93%134,3001002億8358万-10.3%10.331.27
01/082,4582,5162,4382,494-0.24%252,3001033億741万-8.17%10.641.31
01/072,5792,6002,5002,500-3.88%172,4001035億5595万-8.49%10.661.31
01/062,6192,6282,5812,601-0.15%148,6001077億3961万-5.14%11.091.37
01/052,6162,6372,5952,605-0.95%138,4001079億530万-5.2%11.111.37
01/042,6822,6962,6192,630-2.63%140,9001089億4086万-4.5%11.221.38
2015
12/302,7002,7282,6762,701-0.55%103,4001118億8185万-2.07%11.521.42
12/292,6882,7272,6862,716+0.82%114,7001125億318万-1.59%11.581.43
12/282,6202,7122,6202,694+1.35%123,2001115億9189万-2.46%11.491.42
12/252,6362,6682,6142,658-0.11%122,2001101億68万-3.94%11.341.4
12/242,7082,7392,6562,661-1.22%111,3001102億2495万-3.97%11.351.4
12/222,7002,7112,6582,694-0.37%170,0001115億9189万-2.95%11.491.42
12/212,6772,7142,6522,704+0.15%145,3001119億8448万-2.66%11.531.42
12/182,7612,8052,6952,700-2.63%255,9001118億1882万-2.95%11.511.42
12/172,8002,8112,7582,773+1.17%187,5001148億4207万-0.5%11.821.46
12/162,7262,7552,7152,741+1.56%151,7001135億1681万-1.69%11.691.44
12/152,7232,7452,6792,699-0.15%224,4001117億7741万-3.23%11.511.42
12/142,7002,7302,6642,703-1.31%171,2001119億4307万-3.26%11.531.42
12/112,7512,7672,7262,739-1.15%230,9001134億3398万-2.04%11.681.44
12/102,8102,8302,7622,771-2.26%224,5001147億5924万-0.93%11.821.46
12/092,8352,8652,8162,835+0.35%145,8001174億977万+1.39%12.091.49
12/082,8512,8692,8132,825-1.15%88,1001169億9562万+1.25%12.051.48
12/072,8712,8942,8562,858+0.32%98,5001183億6230万+2.62%12.191.5
12/042,8602,8702,8242,849-1.89%200,3001179億8957万+2.48%12.151.5
12/032,8302,9162,8212,904+2.15%249,4001202億6736万+4.72%12.381.53
12/022,8992,9102,8332,843-1.83%212,0001177億4108万+2.93%12.121.49
12/012,7762,8962,7572,896+5%344,8001199億3604万+5.04%12.351.52
11/302,7532,7762,7382,758+0.22%162,4001142億2086万+0.4%11.761.45
11/272,7342,7812,7272,752+0.66%144,8001139億7237万+0.36%11.731.45
11/262,7682,7712,7282,734-0.62%105,7001132億2691万-0.04%11.661.44
11/252,7622,7622,7332,751+0.15%102,0001139億3096万+0.77%11.731.45
11/242,7652,7702,7302,747-0.62%172,1001137億6530万+0.99%11.711.44
11/202,7822,8012,7442,764-1.57%122,7001144億6934万+1.92%11.791.45
11/192,8002,8192,7852,808+1.56%185,8001162億9158万+3.88%11.971.48
11/182,8032,8202,7652,765-1%136,7001145億1076万+2.79%11.791.45
11/172,7502,8142,7452,793+2.42%165,7001156億7036万+4.22%11.911.47
11/162,7542,7652,7222,727-3.16%177,0001129億3701万+2.17%11.631.43
11/132,7952,8162,7772,816+0.04%158,8001166億2289万+5.94%12.011.48
11/122,8022,8362,8012,815+0.29%186,1001165億8148万+6.47%121.48
11/112,7492,8162,7452,807+1.12%223,3001162億5016万+6.77%11.971.47
11/102,7712,8022,6732,776-1.21%556,8001149億6632万+6.24%11.841.46
11/092,7902,8202,7892,810+1.48%346,8001163億7441万+8.24%11.981.48
11/062,7532,7752,7252,769+0.58%201,7001146億7642万+7.49%11.811.45
11/052,7452,7532,7272,753+0.66%193,7001140億1379万+7.79%11.741.45
11/042,7372,7682,7322,735+1.3%158,2001132億6833万+8.1%11.661.44