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
03/311,4431,4651,4361,438+1.48%3,101,2006255億3000万-9.67%14.431.04
03/301,4331,4391,4121,417-2.14%2,780,0006163億9500万-11.27%14.221.02
03/291,4701,4741,4421,448-3.47%2,983,9006298億8000万-9.67%14.531.04
03/281,5451,5461,4761,500-2.53%4,294,5006525億-6.66%15.051.08
03/251,5011,5461,4901,539-0.13%2,380,7006694億6500万-4.23%15.441.11
03/241,5461,5521,5371,541-0.32%2,910,3006703億3500万-4.11%15.461.11
03/231,5731,5981,5421,546-1.15%1,389,2006725億1000万-3.68%15.511.12
03/221,5641,5831,5521,564+1.23%1,381,8006803億4000万-2.43%15.691.13
03/181,5651,5871,5331,545-2.22%1,432,6006720億7500万-3.5%15.51.11
03/171,5961,6141,5691,580-0.19%1,267,9006873億-0.88%15.851.14
03/161,6131,6191,5771,583-3.12%1,687,8006886億500万-0.38%15.881.14
03/151,6781,6831,6281,634-2.91%1,713,9007107億9000万+3.09%16.391.18
03/141,6671,6891,6391,683+2.12%1,929,0007321億500万+6.38%16.891.21
03/111,6221,6561,6161,648+0.43%2,009,9007168億8000万+4.5%16.541.19
03/101,6511,6631,6111,641-0.55%2,284,4007138億3500万+4.19%16.461.18
03/091,6781,6801,6361,650-3%2,473,3007177億5000万+4.7%16.561.19
03/081,6921,7221,6651,701-0.35%1,643,9007399億3500万+7.79%17.071.23
03/071,7201,7351,6911,707-0.99%1,542,3007425億4500万+8.11%17.131.23
03/041,7261,7321,7031,724-0.35%1,505,7007499億4000万+8.5%17.31.24
03/031,6481,7301,6481,730+4.34%1,872,0007525億5000万+8.26%17.361.25
03/021,6491,6721,6311,658+4.87%2,284,4007212億3000万+3.11%16.641.2
03/011,5811,6071,5631,581+0.38%1,897,7006877億3500万-2.23%15.861.14
02/291,6001,6241,5721,575-1.07%2,057,2006851億2500万-3.43%15.81.14
02/261,6111,6331,5781,592+1.08%1,458,6006925億2000万-3.22%15.971.15
02/251,5661,5891,5551,575+0.57%1,393,9006851億2500万-4.78%15.81.14
02/241,5571,5771,5241,566+0.58%1,325,1006812億1000万-6%15.711.13
02/231,5581,6061,5541,557+0.32%1,611,1006772億9500万-7.32%15.621.12
02/221,4971,5581,4951,552+2.92%1,973,6006751億2000万-8.38%15.571.12
02/191,5101,5241,4831,508-1.44%1,647,9006559億8000万-11.71%15.131.09
02/181,5101,5571,5071,530+3.03%2,181,9006655億5000万-11.3%15.351.1
02/171,5091,5271,4661,485-1.92%1,727,4006459億7500万-14.8%14.91.07
02/161,4871,5391,4791,514-0.07%2,478,3006585億9000万-14.03%15.191.09
02/151,4761,5331,4571,515+11.73%3,189,5006590億2500万-14.94%15.21.09
02/121,3651,4031,3491,356-6.8%3,453,0005898億6000万-24.71%13.610.98
02/101,5051,5251,4321,455-2.55%2,639,6006329億2500万-20.45%14.61.05
02/091,5001,5161,4831,493-4.6%1,694,3006494億5500万-19.56%14.981.08
02/081,5131,5781,5031,565+0.77%2,685,4006807億7500万-16.84%15.71.13
02/051,5711,5791,5331,553-2.82%1,961,3006755億5500万-18.52%15.581.12
02/041,5901,6161,5821,598-3.33%2,540,4006951億3000万-17.24%16.031.15
02/031,6521,6631,6341,653-2.94%2,316,8007190億5500万-15.4%16.591.19
02/021,7201,7401,6941,703-1.56%2,993,3007408億500万-13.73%17.091.23
02/011,7951,8031,7221,730-12.05%3,885,1007525億5000万-13.15%17.361.25
01/291,9852,0571,8881,967+0.87%3,931,4008556億4500万-2.09%19.741.42
01/281,9591,9781,9291,950-0.91%992,1008482億5000万-3.27%19.571.41
01/271,9221,9731,9221,968+4.02%1,128,1008560億8000万-2.77%19.751.42
01/261,9081,9081,8771,892-2.02%659,1008230億2000万-6.94%18.981.36
01/251,9411,9611,9221,931+0.89%849,6008399億8500万-5.53%19.371.39
01/221,8851,9181,8521,914+4.48%1,386,3008325億9000万-6.68%19.21.38
01/211,8511,8941,8311,832-1.19%1,825,9007969億2000万-11.02%18.381.32
01/201,9191,9391,8531,854-3.13%1,685,6008064億9000万-10.52%18.61.34
01/191,8951,9181,8821,914+0.21%976,5008325億9000万-8.2%19.21.38
01/181,8741,9161,8581,910-0.52%1,862,2008308億5000万-8.92%19.161.38
01/151,9601,9801,9131,9200%1,777,5008352億-9.09%19.261.38
01/141,9041,9211,8791,920-2.64%2,398,8008352億-9.73%19.261.38
01/131,9461,9741,9371,972+1.49%2,128,0008578億2000万-7.98%19.791.42
01/121,9601,9871,9371,943-3.33%2,349,3008452億500万-9.96%19.491.4
01/081,9902,0291,9842,010-0.05%2,138,5008743億5000万-7.46%20.171.45
01/072,0602,0672,0032,011-2.99%2,230,0008747億8500万-7.92%20.181.45
01/062,1052,1142,0142,073-1.94%1,849,1009017億5500万-5.52%20.81.5
01/052,1322,1452,1032,114-1.26%1,099,5009195億9000万-4.04%21.211.52
01/042,1632,1822,1312,141-1.74%796,4009313億3500万-3.12%21.481.54
2015
12/302,1782,1992,1652,179-0.09%591,7009478億6500万-1.49%21.861.57
12/292,1432,1882,1422,181+0.83%802,1009487億3500万-1.49%21.881.57
12/282,1812,1902,1512,163-0.05%456,7009409億500万-2.39%21.71.56
12/252,1512,1782,1472,164+1.22%507,6009413億4000万-2.43%21.711.56
12/242,1662,1732,1342,138-1.34%844,3009300億3000万-3.69%21.451.54
12/222,1502,1822,1432,167+1.07%547,1009426億4500万-2.56%21.741.56
12/212,1352,1522,1162,144-0.56%548,6009326億4000万-3.64%21.511.55
12/182,1832,2552,1362,156-1.42%2,058,7009378億6000万-3.28%21.631.56
12/172,2112,2222,1852,187+1.39%1,055,6009513億4500万-2.06%21.941.58
12/162,1332,1812,1202,157+2.76%1,115,2009382億9500万-3.49%21.641.56
12/152,1122,1312,0942,099-1.08%695,8009130億6500万-6.25%21.061.51
12/142,1152,1252,0922,122-1.99%1,458,1009230億7000万-5.48%21.291.53
12/112,1222,1842,1222,165-0.32%2,311,9009417億7500万-3.69%21.721.56
12/102,1622,1922,1382,172-1.81%2,256,5009448億2000万-3.38%21.791.57
12/092,2532,2532,1732,212-3.53%1,790,4009622億2000万-1.56%22.191.6
12/082,2912,3142,2712,293+0.09%867,8009974億5500万+2.23%23.011.65
12/072,3212,3302,2742,291-1.08%1,825,3009965億8500万+2.32%22.991.65
12/042,3002,3262,2902,316-1.19%694,3001兆74億+3.53%23.241.67
12/032,3082,3632,3062,344+1.74%1,384,6001兆196億+4.97%23.521.69
12/022,3032,3342,3002,304+0.17%632,9001兆22億+3.36%23.121.66
12/012,2782,3112,2782,300+1.41%1,115,0001兆5億+3.23%23.081.66
11/302,2872,3112,2682,268-1.31%1,657,2009865億8000万+1.89%22.761.64
11/272,2732,3182,2712,298+0.52%1,233,0009996億3000万+3.37%23.061.66
11/262,2282,3052,2272,286+3.67%1,168,8009944億1000万+2.93%22.941.65
11/252,2042,2232,1932,205-0.45%555,9009591億7500万-0.5%22.121.59
11/242,2302,2372,2052,215-0.67%699,4009635億2500万+0.05%22.221.6
11/202,2302,2432,2002,230+0.09%588,4009700億5000万+0.77%22.371.61
11/192,2302,2472,2142,228+0.72%835,7009691億8000万+0.86%22.351.61
11/182,2462,2652,2062,212-0.23%718,5009622億2000万+0.32%22.191.6
11/172,2302,2382,2082,217+0.14%997,7009643億9500万+0.64%22.241.6
11/162,1712,2412,1712,214-0.45%943,9009630億9000万+0.59%22.211.6
11/132,2002,2352,1942,224-1.51%1,051,2009674億4000万+1.23%22.311.6
11/122,2712,2842,2462,258+0.22%438,9009822億3000万+3.06%22.661.63
11/112,2462,2692,2422,253-0.22%618,5009800億5500万+3.25%22.611.63
11/102,2292,2622,2182,258+0.31%807,2009822億3000万+3.91%22.661.63
11/092,2092,2642,1972,251+3.4%1,081,0009791億8500万+4.12%22.591.62
11/062,1792,1862,1272,177+0.6%956,1009469億9500万+1.16%21.841.57
11/052,1812,1862,1332,164+0.32%1,347,5009413億4000万+0.98%21.711.56
11/042,1492,1862,1352,157+1.6%1,535,9009382億9500万+1.13%21.641.56