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
03/311,3411,3921,3411,363+1.64%7,990,0001兆6329億-2.5%9.050.55
03/301,3781,3861,3381,341-3.59%10,248,2001兆6065億-3.94%8.910.54
03/291,4081,4201,3871,391-1.56%4,921,9001兆6664億-0.22%9.240.56
03/281,4001,4181,3861,413+1.15%5,544,3001兆6928億+1.58%9.380.57
03/251,3451,4061,3451,397+3.02%5,310,3001兆6736億+0.72%9.280.56
03/241,3621,3711,3371,356-0.07%8,514,0001兆6245億-2.09%9.010.55
03/231,3821,4051,3531,357-1.09%6,332,1001兆6257億-1.95%9.010.55
03/221,3511,3961,3501,372+0.29%6,907,7001兆6436億-0.87%9.110.55
03/181,3841,4191,3401,368-2.49%8,570,8001兆6388億-1.08%9.090.55
03/171,4171,4441,3871,403-0.14%6,744,0001兆6808億+1.96%9.320.57
03/161,4311,4421,3851,405-3.3%7,556,0001兆6832億+2.48%9.330.57
03/151,4851,4931,4431,453-3%9,166,4001兆7407億+6.37%9.650.59
03/141,4381,5091,4221,498+8.63%11,594,5001兆7946億+9.99%9.950.61
03/111,3521,3841,3441,379-0.93%11,771,5001兆6520億+1.7%9.160.56
03/101,4101,4121,3631,392-0.57%5,943,8001兆6676億+2.65%9.250.56
03/091,3971,4011,3681,400-2.37%7,563,8001兆6772億+3.17%9.30.57
03/081,4561,4861,4121,434-1.44%6,455,0001兆7179億+5.44%9.520.58
03/071,4651,4831,4481,455-1.42%4,980,1001兆7431億+6.91%9.660.59
03/041,5201,5241,4571,476-1.07%9,775,7001兆7682億+7.89%9.80.6
03/031,4311,5181,4161,492+4.56%10,513,3001兆7874億+8.43%9.910.6
03/021,4241,4461,3961,427+5.78%8,591,9001兆7095億+3.03%9.480.58
03/011,3671,4041,3331,349-1.39%7,772,4001兆6161億-3.3%8.960.55
02/291,3791,4261,3671,368+1.11%11,132,4001兆6388億-2.91%9.090.55
02/261,3181,3601,2991,353+2.66%13,479,9001兆6209億-4.85%8.990.55
02/251,3021,3291,2951,318+1.93%12,513,1001兆5789億-7.96%8.750.53
02/241,2851,3011,2611,293-1.22%6,282,4001兆5490億-10.52%8.590.52
02/231,3191,3451,3051,309+0.23%5,097,6001兆5682億-10.47%8.690.53
02/221,2941,3071,2721,306-0.31%7,169,5001兆5646億-11.64%8.670.53
02/191,3351,3451,2961,310-3.39%6,308,2001兆5694億-12.37%8.70.53
02/181,3651,3701,3211,356+2.42%5,690,6001兆6245億-10.44%9.010.55
02/171,3611,3831,2981,324-3.36%8,163,3001兆5861億-13.58%8.790.54
02/161,3191,4031,2921,370+2.16%9,528,3001兆6412億-11.61%9.10.55
02/151,3431,3691,2961,341+12.41%13,987,3001兆6065億-14.59%8.910.54
02/121,2281,2561,1901,193-5.77%13,257,6001兆4292億-25.02%7.920.48
02/101,2931,2981,2351,266-2.01%17,131,1001兆5166億-21.85%8.410.51
02/091,2961,3261,2881,292-4.15%14,468,3001兆5478億-21.6%8.580.52
02/081,3161,3641,3071,348+0.15%11,978,2001兆6149億-19.57%8.950.55
02/051,3611,3771,3301,346-3.03%11,033,3001兆6125億-21.01%8.940.54
02/041,3501,4041,3481,388-2.05%14,330,3001兆6628億-19.86%9.220.56
02/031,3881,4461,3871,417-4.13%13,609,6001兆6975億-19.35%9.410.57
02/021,4581,5181,4441,478+1.58%14,419,9001兆7706億-17.01%9.820.6
02/011,4141,5161,3861,455-10.95%29,819,4001兆7431億-19.26%9.660.59
01/291,7091,7481,5411,634-2.68%19,038,2001兆9575億-10.47%10.850.66
01/281,7141,7141,6711,679-2.04%4,020,1002兆114億-8.7%11.150.68
01/271,7061,7411,6961,714+2.88%5,219,9002兆534億-7.5%11.380.69
01/261,6801,6811,6341,666-2.34%4,056,2001兆9959億-10.86%11.070.67
01/251,7341,7361,6971,706+0.41%4,693,0002兆438億-9.5%11.330.69
01/221,7181,7201,6501,699+6.32%7,525,2002兆354億-10.44%11.280.69
01/211,6431,6821,5971,598-2.92%7,411,9001兆9144億-16.29%10.610.65
01/201,7151,7261,6421,646-3.8%6,080,3001兆9719億-14.58%10.930.67
01/191,6901,7141,6721,711+0.47%4,720,4002兆498億-11.94%11.360.69
01/181,6741,7091,6611,703-1.84%8,868,6002兆402億-12.93%11.310.69
01/151,8001,8301,7191,735-2.2%6,626,6002兆785億-12.02%11.520.7
01/141,7561,7781,7211,774-2.85%8,106,3002兆1252億-10.76%11.780.72
01/131,8061,8401,7921,826+2.93%5,347,7002兆1875億-8.79%12.130.74
01/121,8041,8241,7731,774-4.37%8,167,5002兆1252億-11.96%11.780.72
01/081,8321,8861,8111,855-0.75%8,200,4002兆2223億-8.62%12.320.75
01/071,9261,9261,8601,869-2.96%7,244,7002兆2391億-8.47%12.410.76
01/061,9771,9901,8921,926-2.23%6,817,3002兆3073億-6.19%12.790.78
01/051,9821,9971,9581,970-1.25%4,259,3002兆3601億-4.55%13.080.8
01/042,0312,0531,9821,995-1.97%3,898,6002兆3900億-3.76%13.250.81
2015
12/302,0512,0662,0312,035-0.49%2,484,5002兆4379億-2.16%13.510.82
12/292,0252,0552,0192,045+0.99%2,716,6002兆4499億-2.01%13.580.83
12/282,0122,0381,9992,025+0.7%2,311,1002兆4259億-3.3%13.450.82
12/252,0062,0292,0032,011+0.25%2,302,8002兆4092億-4.42%13.350.81
12/242,0202,0252,0002,006-0.25%3,011,9002兆4032億-5.02%13.320.81
12/222,0122,0271,9912,011+0.3%3,297,7002兆4092億-5.28%13.350.81
12/211,9952,0201,9642,005-0.94%5,828,6002兆4020億-6%13.310.81
12/182,1012,1531,9922,024-3.89%9,638,2002兆4247億-5.64%13.440.82
12/172,1512,1652,0962,106+1.25%6,866,4002兆5230億-2.41%13.980.85
12/162,0602,1152,0402,080+4.68%9,318,3002兆4918億-4.06%13.810.84
12/152,0162,0291,9791,987-1.39%4,982,1002兆3804億-8.77%13.190.8
12/141,9902,0191,9652,015-1.23%7,492,7002兆4140億-8.12%13.380.81
12/112,0162,0492,0162,040-0.1%4,265,3002兆4439億-7.31%13.550.82
12/102,0122,0592,0032,0420%4,506,1002兆4463億-7.52%13.560.83
12/092,0812,0812,0102,042-3.41%7,692,3002兆4463億-7.77%13.560.83
12/082,1462,1602,1092,114-0.56%3,738,8002兆5326億-4.6%14.040.85
12/072,1402,1452,1112,126+0.14%3,791,0002兆5469億-4.06%14.120.86
12/042,0912,1422,0892,123-1.53%4,560,9002兆5434億-4.15%14.10.86
12/032,1592,1632,1382,156+0.33%4,939,4002兆5829億-2.58%14.320.87
12/022,1592,2102,1462,149-0.51%6,756,4002兆5745億-2.76%14.270.87
12/012,1342,1832,1282,160+1.41%5,435,8002兆5877億-2.26%14.340.87
11/302,1762,1802,1222,130-2.92%6,246,1002兆5517億-3.53%14.140.86
11/272,1902,2142,1872,194-0.32%2,770,2002兆6284億-0.54%14.570.89
11/262,1912,2152,1902,201+1.29%3,669,0002兆6368億0%14.610.89
11/252,1952,1962,1602,173-1.32%3,555,8002兆6033億-1%14.430.88
11/242,2342,2422,1982,202-1.61%4,641,4002兆6380億+0.64%14.620.89
11/202,2532,2532,2052,238-0.75%5,535,0002兆6811億+2.61%14.860.9
11/192,2682,2732,2312,255+1.17%4,175,7002兆7015億+3.92%14.970.91
11/182,2892,3002,2192,229-1.63%4,892,0002兆6703億+3.24%14.80.9
11/172,3082,3262,2632,266-0.04%4,330,5002兆7147億+5.4%15.050.92
11/162,2012,2782,1952,267-2.16%5,971,8002兆7159億+5.79%15.050.92
11/132,3022,3252,2912,317-0.98%3,709,9002兆7758億+8.63%15.380.94
11/122,3392,3482,3212,340-0.13%3,051,7002兆8033億+10.38%15.540.95
11/112,3322,3532,3262,343-0.38%4,038,5002兆8069億+11.31%15.560.95
11/102,3142,3542,3122,352+0.38%5,294,4002兆8177億+12.59%15.620.95
11/092,3282,3722,3012,343+5.16%9,878,9002兆8069億+13.08%15.560.95
11/062,2472,2502,2212,228+0.32%4,039,0002兆6691億+8.42%14.790.9
11/052,1962,2372,1932,221+1.83%6,926,9002兆6608億+8.77%14.750.9
11/042,1452,2072,1322,181+4.11%7,437,8002兆6128億+7.65%14.480.88