株価チャート

2015/11/05～2016/04/01

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
04/01795799770773-2.52%1,257,5001809億5993万-0.13%-0.68
03/31822822792793-3.53%1,755,4001856億4195万+2.59%-0.7
03/30819828812822+0.37%887,0001924億3087万+6.48%-0.72
03/29811820808819+0.99%1,100,4001917億2857万+6.5%-0.72
03/28800812798811+1.5%990,1001898億5576万+5.87%-0.71
03/258048107957990%993,6001870億4655万+4.58%-0.7
03/24796805793799+1.01%1,176,7001870億4655万+4.86%-0.7
03/23790799788791+0.51%1,081,3001851億7374万+3.94%-0.69
03/22780789773787+1.03%964,8001842億3734万+3.42%-0.69
03/187797797667790%1,481,1001823億6453万+2.37%-0.68
03/17778784772779+0.13%1,552,4001823億6453万+2.5%-0.68
03/16773783772778-0.64%1,195,4001821億3043万+2.37%-0.68
03/15775793774783+0.26%1,245,8001833億94万+2.89%-0.69
03/14778784773781+1.03%1,330,0001828億3274万+2.36%-0.69
03/11766779762773-0.26%2,311,2001809億5993万+1.18%-0.68
03/10765776765775+1.97%1,013,7001814億2813万+1.57%-0.68
03/09753766753760+1.33%1,313,9001779億1662万-0.52%-0.67
03/08746754743750+0.81%1,023,6001755億7561万-1.96%-0.66
03/07755757737744-1.72%1,204,0001741億7101万-2.87%-0.65
03/04753760747757+1.07%936,8001772億1432万-1.3%-0.66
03/03741752740749+0.67%1,424,4001753億4151万-2.35%-0.66
03/02748751730744+1.09%1,306,0001741億7101万-3%-0.65
03/01732738724736+0.68%1,696,0001722億9820万-3.92%-0.65
02/29751754726731-1.88%1,221,1001711億2770万-4.69%-0.61
02/26747761744745-0.27%1,394,3001744億511万-2.74%-0.62
02/25749759733747-0.93%1,426,9001748億7331万-2.23%-0.62
02/24746763744754+1.07%2,403,8001765億1201万-1.18%-0.62
02/23760763737746-0.4%1,140,3001746億3921万-2.1%-0.62
02/22756762747749-0.79%1,177,6001753億4151万-1.58%-0.62
02/19762770741755-1.95%1,127,0001767億4611万-0.79%-0.63
02/18786788766770-0.13%1,148,0001802億5763万+1.18%-0.64
02/17764771748771-0.13%1,772,3001804億9173万+1.45%-0.64
02/16780789769772-2.77%1,434,2001807億2583万+1.71%-0.64
02/15785800769794+4.75%1,609,2001858億7605万+4.75%-0.66
02/12765779740758-1.94%2,427,9001774億4842万+0.13%-0.63
02/10814823758773-5.5%2,431,5001809億5993万+2.11%-0.64
02/09809824809818-0.73%1,538,4001914億9447万+8.06%-0.68
02/08789829784824+3.52%1,667,4001928億9907万+9.28%-0.68
02/05799806784796+5.57%2,044,2001863億4425万+5.85%-0.66
02/04775776747754-4.8%1,564,1001765億1201万+0.53%-0.62
02/03778800776792-0.13%1,233,0001854億785万+5.6%-0.66
02/02777798775793+0.63%1,032,7001856億4195万+5.87%-0.66
02/01768788762788+2.87%1,483,0001844億7144万+5.49%-0.65
01/29759774747766+2.41%2,939,7001793億2122万+2.68%-0.63
01/28746755738748+0.67%1,529,7001751億741万+0.13%-0.62
01/27746749734743+1.36%1,106,1001739億3691万-0.67%-0.62
01/26735743727733-1.48%1,626,2001715億9590万-2.27%-0.61
01/25728745725744+2.2%1,364,7001741億7101万-1.06%-0.62
01/22709729701728+5.97%1,256,9001704億2539万-3.19%-0.6
01/21704717686687-3.51%1,692,8001608億2726万-8.76%-0.57
01/20735739710712-2.73%1,178,7001666億7978万-5.82%-0.59
01/19729738723732+0.27%988,4001713億6180万-3.3%-0.61
01/18737742728730-2.41%1,317,5001708億9359万-3.69%-0.61
01/15749760740748+1.08%1,414,6001751億741万-1.45%-0.62
01/14743748731740-1.86%1,279,3001732億3460万-2.5%-0.61
01/13743755730754+1.48%1,191,5001765億1201万-0.66%-0.62
01/12750756739743-1.59%1,324,7001739億3691万-2.24%-0.62
01/08758770748755-1.95%1,882,8001767億4611万-0.66%-0.63
01/07770781766770+0.52%1,433,3001802億5763万+1.32%-0.64
01/06762781762766+0.26%1,044,2001793億2122万+0.79%-0.63
01/05739770739764+3.38%1,424,1001788億5302万+0.66%-0.63
01/04762769733739-3.15%2,165,9001730億50万-2.51%-0.61
2015
12/30764768757763+0.53%624,5001786億1892万+0.66%-0.63
12/29748765747759+0.8%643,0001776億8252万+0.26%-0.63
12/28761761742753-0.4%651,4001762億7791万-0.4%-0.62
12/25761766754756+0.13%509,0001769億8022万+0.13%-0.63
12/24777777754755-1.95%691,4001767億4611万+0.13%-0.63
12/22777781767770-1.53%676,5001802億5763万+2.39%-0.64
12/21772789763782+0.51%1,287,7001830億6684万+4.27%-0.65
12/18794807776778-2.14%2,148,9001821億3043万+4.01%-0.64
12/17778798777795+3.52%2,270,6001861億1015万+6.57%-0.66
12/16760768751768+2.13%1,200,8001797億8943万+3.36%-0.64
12/15760770748752-1.44%1,252,8001760億4381万+1.62%-0.62
12/14744767740763+1.06%1,231,2001786億1892万+3.39%-0.63
12/11753762752755+1.07%2,268,6001767億4611万+2.72%-0.63
12/10748756743747-0.4%984,1001748億7331万+2.05%-0.62
12/09755764746750-0.53%1,124,2001755億7561万+2.88%-0.62
12/087527657527540%801,8001765億1201万+3.86%-0.62
12/07758768752754+2.03%975,7001765億1201万+4.29%-0.62
12/04746751735739-2.89%1,250,5001730億50万+2.78%-0.61
12/03762767754761-0.13%871,7001781億5072万+6.28%-0.63
12/02755768750762+0.66%1,350,1001783億8482万+6.87%-0.63
12/01748762745757+1.07%1,019,1001772億1432万+6.77%-0.63
11/30740750739749+1.35%987,1001753億4151万+6.09%-0.6
11/27747753738739-0.27%633,0001730億50万+5.12%-0.59
11/26741751736741+0.27%675,9001734億6870万+5.71%-0.6
11/25743743736739-0.54%796,9001730億50万+5.87%-0.59
11/24731745731743+1.36%1,025,6001739億3691万+6.75%-0.6
11/20724734724733+0.55%629,6001715億9590万+5.62%-0.59
11/197327397277290%1,200,8001706億5949万+5.35%-0.59
11/18726739726729+1.25%1,316,6001706億5949万+5.35%-0.59
11/17720725712720+0.84%1,275,7001685億5259万+3.9%-0.58
11/16710721709714-1.11%900,3001671億4798万+2.88%-0.57
11/13718723712722-0.28%1,214,8001690億2079万+4.03%-0.58
11/12716730716724+0.42%820,8001694億8899万+4.32%-0.58
11/11703723702721+2.41%1,241,2001687億8669万+3.89%-0.58
11/10693706691704+1.15%1,029,5001648億697万+1.44%-0.57
11/09692702691696+0.58%1,472,1001629億3417万0%-0.56
11/06685693683692+1.17%1,384,7001619億9776万-0.86%-0.56
11/05678688674684+1.03%1,120,1001601億2496万-2.29%-0.55