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
03/311,9682,0211,9681,978+0.87%929,9004591億7143万+1.85%12.471.53
03/301,9962,0051,9591,961-2.29%574,4004552億2506万+1.34%12.361.51
03/291,9882,0161,9742,007+0.15%517,5004659億347万+4.1%12.651.55
03/281,9822,0041,9702,004+1.78%568,4004652億705万+4.32%12.631.55
03/251,9611,9791,9381,969+0.51%492,1004570億8217万+2.87%12.411.52
03/242,0122,0231,9561,959-2.49%720,8004547億6078万+2.57%12.351.51
03/232,0162,0402,0032,009+0.45%655,4004663億6774万+5.35%12.671.55
03/221,9642,0021,9552,000+2.67%1,048,7004642億7849万+5.15%12.611.54
03/181,9551,9771,9121,948-0.92%700,9004522億725万+2.63%12.281.5
03/171,9912,0141,9461,966-0.51%712,0004563億8576万+4.08%12.391.52
03/161,9942,0171,9651,976-2.03%906,9004587億715万+4.99%12.461.52
03/151,9942,0241,9722,017+0.8%933,3004682億2486万+7.63%12.721.56
03/141,9742,0161,9712,001+3.36%899,4004645億1063万+7.18%12.621.54
03/111,8761,9461,8721,936+1.31%1,241,6004494億2158万+4.09%12.211.49
03/101,8781,9231,8631,911+2.03%1,116,5004436億1810万+2.8%12.051.47
03/091,8851,9131,8661,873-3.7%1,346,1004347億9681万+0.59%11.811.45
03/081,9902,0241,9191,945-2.9%1,152,7004515億1083万+4.12%12.261.5
03/071,9952,0171,9752,003+0.65%939,0004649億7491万+7.28%12.631.55
03/041,9912,0101,9721,990+0.61%1,182,6004619億5710万+6.25%12.551.54
03/031,8741,9951,8711,978+5.55%1,800,1004591億7143万+5.1%12.471.53
03/021,8491,8791,8351,874+3.36%1,250,3004350億2895万-0.85%11.811.45
03/011,7921,8321,7871,813+0.28%936,4004208億6845万-4.48%11.431.4
02/291,8171,8591,8041,808+1.63%1,441,4004197億776万-5.39%11.41.39
02/261,8351,8401,7541,779-3.05%1,583,1004129億7572万-7.49%11.221.37
02/251,8111,8831,8111,835+1.49%1,133,2004259億7552万-5.02%11.571.42
02/241,7681,8431,7681,808+0.61%910,0004197億776万-6.85%11.41.39
02/231,8201,8521,7911,797-1.26%1,152,6004171億5422万-8.08%11.331.39
02/221,8051,8371,7821,820-0.44%950,2004224億9343万-7.61%11.471.4
02/191,8611,8801,8161,828-2.97%1,068,2004243億5054万-7.91%11.521.41
02/181,9231,9451,8671,884+0.05%1,411,9004373億5034万-5.8%11.881.45
02/171,8651,9061,8551,8830%1,089,4004371億1820万-6.5%11.871.45
02/161,8391,9291,8391,883+0.05%1,717,0004371億1820万-7.06%11.871.45
02/151,8341,9011,8161,882+7.73%1,607,9004368億8606万-7.88%11.861.45
02/121,7111,8071,7101,747-1.91%3,395,8004055億4726万-15.36%11.011.35
02/101,7801,8541,7611,781+0.06%3,067,5004134億4000万-14.87%11.231.37
02/091,8851,8901,7671,780-3.58%2,047,0004132億786万-16%11.221.37
02/081,7921,8701,7901,846+1.21%1,699,1004285億2905万-13.94%11.641.42
02/051,8921,9081,8041,824-4.5%2,034,3004234億2198万-16.02%11.51.41
02/041,9441,9821,9081,910-3.19%1,441,6004433億8596万-13.18%12.041.47
02/031,9952,0241,9541,973-2.33%2,253,7004580億1073万-11.21%12.441.52
02/021,9582,0481,9522,020+4.66%3,838,4004689億2128万-9.82%12.731.56
02/012,1342,1341,8461,930-10.57%3,760,6004480億2874万-14.49%12.171.49
01/292,2372,2722,0392,158-2%2,397,8005009億5649万-5.23%13.61.66
01/282,1752,2192,1462,202+1.1%2,847,3005111億7062万-3.72%13.881.7
01/272,1372,1922,1362,178+4.36%869,2005055億9928万-5.06%13.731.68
01/262,0822,1152,0562,087-2.02%721,3004844億7461万-9.38%13.161.61
01/252,1392,1542,1162,130+1.04%576,2004944億5659万-7.99%13.431.64
01/222,0682,1132,0272,108+4.77%816,3004893億4953万-9.26%13.291.63
01/212,0612,1122,0122,012-2.04%1,011,7004670億6416万-13.8%12.681.55
01/202,1502,1512,0502,054-5.13%962,8004768億1401万-12.6%12.951.58
01/192,1702,1952,1372,165-0.23%617,1005025億8147万-8.42%13.651.67
01/182,1552,1772,1212,170-1.36%627,3005037億4216万-8.63%13.681.67
01/152,2282,2512,1832,200-0.14%784,5005107億634万-7.76%13.871.7
01/142,1782,2172,1502,203-1.08%1,313,5005114億276万-8.06%13.891.7
01/132,1852,2352,1832,227+2.34%1,197,4005169億7410万-7.48%14.041.72
01/122,2632,2632,1642,176-6.21%2,460,6005051億3500万-9.97%13.721.68
01/082,3622,3662,3142,320-2.81%1,018,1005385億6305万-4.53%14.631.79
01/072,4522,4652,3752,387-2.69%921,8005541億1638万-2.09%15.051.84
01/062,4682,4682,4252,453-0.33%765,1005694億3757万+0.41%15.461.89
01/052,4362,4772,4212,461+0.74%686,8005712億9468万+0.61%15.521.9
01/042,4932,5042,4372,443-2.79%637,9005671億1618万-0.33%15.41.88
2015
12/302,5262,5402,4982,513-0.32%376,6005833億6593万+2.36%15.841.94
12/292,4432,5262,4322,521+2.35%542,3005852億2304万+2.6%15.891.94
12/282,4242,4682,4242,463+1.61%426,0005717億5896万+0.2%15.521.9
12/252,4312,4342,4152,424-0.57%425,9005627億553万-1.46%15.281.87
12/242,4662,4672,4342,438+0.12%547,8005659億5548万-0.93%15.371.88
12/222,4142,4422,3962,435+1.04%529,4005652億5906万-1.1%15.351.88
12/212,3602,4202,3602,410+1.69%1,270,4005594億5558万-2.11%15.191.86
12/182,4232,4862,3692,370-1.86%1,333,7005501億7001万-3.81%14.941.83
12/172,4352,4582,4112,415+1.68%705,8005606億1628万-2.11%15.221.86
12/162,3582,3832,3522,375+2.28%679,6005513億3071万-3.89%14.971.83
12/152,3932,4082,3222,322-2.72%755,3005390億2733万-6.07%14.641.79
12/142,3422,3902,3392,387-0.91%469,4005541億1638万-3.56%15.051.84
12/112,3822,4342,3822,409+0.04%776,4005592億2344万-2.59%15.181.86
12/102,4152,4282,3972,408-1.55%720,2005589億9130万-2.51%15.181.86
12/092,4352,4872,4282,446+0.62%578,7005678億1260万-0.81%15.421.89
12/082,4702,4822,4222,431-1.46%762,1005643億3051万-1.22%15.321.88
12/072,4982,5242,4642,467+0.2%634,8005726億8752万+0.28%15.551.9
12/042,4552,4762,4322,462-1.36%801,5005715億2682万+0.2%15.521.9
12/032,5022,5082,4692,496-0.24%620,6005794億1956万+1.79%15.731.93
12/022,5062,5302,4912,502-0.87%664,6005808億1239万+2.29%15.771.93
12/012,5032,5312,4772,524+1.28%606,1005859億1946万+3.36%15.911.95
11/302,5182,5242,4892,492-1.74%1,363,4005784億9100万+2.34%15.711.92
11/272,5782,5782,5172,536-1.74%779,0005887億513万+4.45%15.981.96
11/262,5612,5952,5432,581+0.82%756,9005991億5139万+6.65%16.271.99
11/252,5822,6202,5212,560+0.63%1,110,8005942億7647万+6.31%16.141.97
11/242,5592,5712,5172,544-0.08%884,2005905億6224万+6.13%16.041.96
11/202,5102,5582,5002,546+1.43%1,109,1005910億2652万+6.62%16.051.96
11/192,4892,5292,4702,510+2.2%927,2005826億6951万+5.55%15.821.94
11/182,4772,4782,4502,456+0.08%659,8005701億3399万+3.72%15.481.89
11/172,4832,4832,4402,454+0.04%549,3005696億6971万+3.94%15.471.89
11/162,3982,4632,3982,453+0.45%497,2005694億3757万+4.12%15.461.89
11/132,4352,4682,4222,442-0.89%961,2005668億8404万+3.87%15.391.88
11/122,5042,5192,4582,464-1.44%975,8005719億9110万+5.12%15.531.9
11/112,5572,6332,4792,500+3.86%2,294,6005803億4812万+7.02%15.761.93
11/102,4002,4292,3782,407+0.46%652,6005587億5916万+3.53%15.171.86
11/092,3542,3972,3332,396+2.66%967,8005562億563万+3.32%15.11.85
11/062,3542,3642,3022,3340%718,4005418億1300万+0.91%14.711.8
11/052,3292,3482,3122,334+1.04%526,1005418億1300万+1.13%14.711.8
11/042,3662,3782,3042,310-0.77%577,4005362億4166万+0.43%14.561.78