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
03/312,0172,0321,9981,998-0.65%134,800852億1270万-1.82%7.340.67
03/302,0512,0512,0072,011-2.71%161,300857億6713万-1.03%7.390.68
03/292,0692,0702,0192,067+1.32%360,600881億5548万+1.92%7.590.69
03/282,0352,0452,0172,040+0.84%677,900870億396万+0.99%7.490.68
03/252,0092,0271,9932,023+0.7%241,300862億7892万+0.6%7.430.68
03/242,0202,0262,0052,009-0.54%225,700856億8184万+0.25%7.380.67
03/232,0562,0602,0182,020-1.75%251,200861億5098万+1.1%7.420.68
03/222,0502,0762,0342,056+1.53%204,600876億8634万+3.16%7.550.69
03/182,0252,0432,0102,025-0.15%232,200863億6422万+2.02%7.440.68
03/172,0402,0502,0112,028+0.15%222,200864億9217万+2.74%7.450.68
03/162,0352,0472,0212,025-1.03%164,000863億6422万+2.84%7.440.68
03/152,0532,0722,0322,046-0.39%187,100872億5985万+3.96%7.520.69
03/142,0712,0792,0412,054+0.24%318,200876億104万+4.05%7.550.69
03/112,0402,0722,0152,049-1.4%351,200873億8780万+3.54%7.530.69
03/102,0602,1022,0602,078+1.96%148,600886億2462万+4.74%7.630.7
03/092,0502,0562,0292,038-1.36%129,000869億1866万+2.46%7.490.68
03/082,1022,1192,0612,066-1.62%190,100881億1283万+3.25%7.590.69
03/072,0992,1402,0862,100+0.38%135,200895億6290万+4.37%7.710.71
03/042,0832,1052,0662,092+0.77%227,000892億2170万+3.56%7.690.7
03/032,0532,0912,0442,076+0.78%149,300885億3932万+2.47%7.630.7
03/022,0412,0852,0382,060+3.36%207,400878億5694万+1.28%7.570.69
03/011,9762,0101,9481,993+0.86%156,600849億9945万-2.3%7.320.67
02/292,0262,0341,9761,976-0.35%303,800842億7442万-3.66%7.260.66
02/261,9832,0091,9761,983+0.61%128,600845億7296万-3.78%7.290.67
02/251,9271,9801,9271,971+2.55%164,400840億6117万-4.55%7.240.66
02/241,8801,9541,8781,922+1.59%218,500819億7137万-7.28%7.060.65
02/231,9261,9281,8781,892+0.37%201,700806億9190万-9.3%6.950.64
02/221,8371,9061,8221,885+4.66%309,900803億9336万-10.24%6.930.63
02/191,8521,8591,7991,801-2.81%339,600768億1084万-14.89%6.620.6
02/181,8951,8951,8411,853-0.11%295,900790億2859万-13.21%6.810.62
02/171,8831,9211,8181,855-2.11%207,000791億1389万-13.92%6.810.62
02/161,8601,9271,8311,895+1.72%211,600808億1985万-12.71%6.960.64
02/151,8331,8831,8041,863+7.13%297,400794億5508万-14.89%6.840.63
02/121,7991,8161,7371,739-8.91%416,900741億6661万-21.28%6.390.58
02/102,0172,0211,8861,909-5.31%356,000814億1694万-14.62%7.010.64
02/092,1202,1242,0042,016-7.9%279,900859億8038万-10.68%7.410.68
02/082,1582,2142,1502,189+0.37%154,500933億5866万-3.7%8.040.73
02/052,1902,2352,1402,181+0.14%198,600930億1746万-4.55%8.010.73
02/042,2002,2322,1672,178-1.18%180,500928億8952万-5.18%80.73
02/032,2602,2602,2012,204-5%171,100939億9839万-4.51%8.10.74
02/022,3402,3622,3072,320-1.44%123,500989億4568万+0.17%8.520.78
02/012,3302,3592,3122,354+2.71%165,9001003億9574万+1.42%8.650.79
01/292,2532,3072,2052,292+1.64%190,700977億5150万-1.46%8.420.77
01/282,2752,2942,2452,255-0.88%75,700961億7349万-3.38%8.280.76
01/272,2492,2792,2372,275+3.46%81,100970億2647万-2.9%8.360.76
01/262,2252,2542,1922,199-2.79%68,000937億8515万-6.62%8.080.74
01/252,2602,2742,2222,262+1.71%71,400964億7203万-4.48%8.310.76
01/222,1552,2242,1372,224+6.92%154,600948億5137万-6.44%8.170.75
01/212,1532,1952,0802,080-4.32%136,800887億992万-12.93%7.640.7
01/202,2422,2432,1722,174-3.25%117,500927億1892万-9.72%7.990.73
01/192,2502,2642,2172,247-0.27%100,800958億3230万-7.23%8.250.75
01/182,2372,2602,2122,253-1.01%89,500960億8819万-7.47%8.280.76
01/152,3272,3422,2632,276-0.7%69,500970億6912万-7.1%8.360.76
01/142,2842,3032,2522,292-1.8%142,300977億5150万-7.02%8.420.77
01/132,3122,3492,3052,334+2.68%90,600995億4276万-5.85%8.570.78
01/122,3232,3392,2732,273-2.86%156,200969億4117万-8.86%8.350.76
01/082,3602,3892,3382,340-1.18%115,200997億9866万-6.85%8.60.79
01/072,4112,4282,3672,368-1.78%123,2001009億9283万-6.29%8.70.8
01/062,4202,4422,3982,411-0.25%102,0001028億2673万-5.12%8.860.81
01/052,4282,4512,4122,417-0.53%84,9001030億8263万-5.36%8.880.81
01/042,4692,4822,4242,430-1.9%94,5001036億3707万-5.34%8.930.82
2015
12/302,4952,5082,4752,477-0.04%69,3001056億4157万-3.92%9.10.83
12/292,4562,4852,4322,478+1.02%89,7001056億8422万-4.25%9.10.83
12/282,4402,4632,4312,453+1.15%89,9001046億1799万-5.54%9.010.82
12/252,4472,4532,4172,425-0.53%68,9001034億2382万-6.98%8.910.81
12/242,4882,5132,4382,438-1.81%90,6001039億7826万-6.88%8.960.82
12/222,4912,4982,4752,4830%50,7001058億9746万-5.55%9.120.83
12/212,4932,5122,4522,483-0.44%73,3001058億9746万-5.88%9.120.83
12/182,5672,6102,4942,494-2.62%114,9001063億6660万-5.78%9.160.84
12/172,5352,5842,5352,561+1.83%86,7001092億2408万-3.58%9.410.86
12/162,5092,5312,5012,515+0.68%63,7001072億6223万-5.56%9.240.84
12/152,5182,5372,4942,498-0.79%76,7001065億3720万-6.55%9.180.84
12/142,5102,5232,4942,518-1.64%102,7001073億9018万-6.25%9.250.85
12/112,5352,5682,5342,560+1.11%156,0001091億8144万-4.87%9.40.86
12/102,5502,5602,5222,532-1.67%93,6001079億8726万-6.01%9.30.85
12/092,6102,6342,5682,575-1.53%111,0001098億2117万-4.59%9.460.86
12/082,6652,6722,6082,615-1.73%86,5001115億2713万-3.18%9.610.88
12/072,6792,7082,6612,661+0.72%48,3001134億8898万-1.41%9.780.89
12/042,6672,6762,6332,642-2.22%104,5001126億7865万-1.93%9.710.89
12/032,7052,7102,6742,702-1.06%71,8001152億3759万+0.45%9.930.91
12/022,7172,7442,7012,731+0.48%74,6001164億7441万+1.79%10.030.92
12/012,7072,7262,6942,7180%54,9001159億1998万+1.57%9.990.91
11/302,7232,7242,7002,718-0.62%60,5001159億1998万+1.8%9.990.91
11/272,7262,7422,7072,735+0.33%63,3001166億4501万+2.78%10.050.92
11/262,7202,7492,7042,726+0.55%77,2001162億6117万+2.75%10.010.92
11/252,7342,7342,6952,711-0.73%69,8001156億2143万+2.65%9.960.91
11/242,6992,7392,6802,731+1.52%81,5001164億7441万+3.84%10.030.92
11/202,6992,7052,6772,690-0.41%59,1001147億2581万+2.71%9.880.9
11/192,7422,7472,6962,701-0.37%113,9001151億9494万+3.53%9.920.91
11/182,7282,7482,7052,7110%66,4001156億2143万+4.35%9.960.91
11/172,7252,7292,6922,711+0.3%64,0001156億2143万+4.71%9.960.91
11/162,6702,7232,6702,703-0.37%37,6001152億8024万+4.81%9.930.91
11/132,7012,7242,6872,713-0.62%62,1001157億673万+5.69%9.970.91
11/122,7342,7492,7222,730+0.22%62,9001164億3177万+6.85%10.030.92
11/112,7792,7892,7222,724-1.98%143,0001161億7587万+7.2%10.010.91
11/102,7612,7942,7612,779-1.17%70,1001185億2157万+10.02%10.210.93
11/092,6822,8142,6802,812+6.84%243,7001199億2898万+12.12%10.330.94
11/062,6522,6902,5962,632-0.98%163,5001122億5216万+5.66%9.670.88
11/052,6852,7022,6422,658+0.49%78,2001133億6104万+7.26%9.760.89
11/042,6492,7132,6452,645+0.92%191,1001128億660万+7.35%9.720.89