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
202210/1, 株式分割 1→3
2016
03/311,2841,3031,2671,267-2.09%11,363,7002兆8785億-3.97%11.270.82
03/301,3081,3261,2911,294-1.52%5,940,0002兆9399億-1.92%11.510.84
03/291,3131,3331,3091,314-0.66%5,655,6002兆9854億-0.4%11.680.85
03/281,3321,3431,2971,322-0.5%7,215,6003兆50億+0.4%11.760.86
03/251,2701,3331,2671,329+4.07%7,515,6003兆202億+1.14%11.820.86
03/241,2901,2971,2741,277-1.31%6,387,3002兆9020億-2.59%11.360.83
03/231,3071,3301,2861,294-0.38%5,203,8002兆9407億-1.15%11.510.84
03/221,2941,3141,2821,299+1.94%7,065,9002兆9520億-0.69%11.550.84
03/181,2991,3151,2601,274-2.82%9,447,6002兆8960億-2.42%11.330.83
03/171,3261,3441,2961,311+0.18%7,357,5002兆9801億+0.95%11.660.85
03/161,3131,3251,3041,309-1.41%5,576,4002兆9747億+1.16%11.640.85
03/151,3521,3611,3211,328-2.09%6,281,1003兆172億+2.84%11.810.86
03/141,3391,3721,3241,356+2.75%7,672,2003兆816億+5.03%12.060.88
03/111,2901,3261,2841,320+0.05%10,932,0002兆9990億+2.3%11.740.86
03/101,3051,3211,2861,319+2.38%7,948,5002兆9975億+2.09%11.730.86
03/091,2971,2981,2731,288-2.28%7,315,5002兆9278億-0.59%11.460.84
03/081,3261,3491,2921,318-1.42%9,334,8002兆9960億+1.1%11.730.86
03/071,3701,3721,3191,337-3.28%10,341,9003兆391億+1.93%11.90.87
03/041,3861,3871,3691,383-0.74%5,236,5003兆1422億+5.15%12.30.9
03/031,3791,4021,3691,393+1.63%5,655,6003兆1656億+6.01%12.390.91
03/021,3431,3891,3341,371+6.09%9,364,8003兆1149億+4.31%12.190.89
03/011,3101,3221,2821,292-1.52%6,093,9002兆9361億-1.6%11.490.84
02/291,3431,3591,3121,312-1.11%10,125,0002兆9816億-0.3%11.670.85
02/261,3401,3561,3221,327-0.57%7,114,8003兆149億+0.66%11.80.86
02/251,3061,3431,2961,334+3.97%10,151,1003兆323億+1.39%11.870.87
02/241,2581,2901,2421,283+0.13%12,887,7002兆9164億-2.41%11.410.83
02/231,2761,3031,2721,282+1.42%9,998,7002兆9126億-2.76%11.40.83
02/221,2291,2731,2281,264+1.94%8,032,2002兆8717億-4.34%11.240.82
02/191,2481,2571,2311,240-1.69%6,982,5002兆8172億-6.44%11.030.81
02/181,2671,2731,2411,261+2.88%9,252,3002兆8657億-5.26%11.220.82
02/171,2671,2861,2091,226-3.92%10,480,8002兆7854億-8.33%10.90.8
02/161,2211,2941,2211,276+2.79%8,049,9002兆8990億-5.01%11.350.83
02/151,1671,2611,1551,241+11.13%16,166,1002兆8202億-8.07%11.040.81
02/121,1111,1491,1031,117-5.85%14,214,3002兆5377億-17.83%9.930.73
02/101,2311,2391,1681,186-3.86%12,028,5002兆6952億-13.62%10.550.77
02/091,2431,2581,2221,234-6.09%11,965,8002兆8035億-10.99%10.970.8
02/081,3061,3241,2901,314-2.28%10,740,6002兆9854億-6.03%11.680.85
02/051,3471,3511,3191,344-1.87%6,078,3003兆550億-4.52%11.960.87
02/041,3671,3811,3541,370-3.54%8,424,6003兆1134億-3.39%12.190.89
02/031,4151,4301,4021,420-3.6%6,639,6003兆2278億-0.4%12.630.92
02/021,4931,5061,4671,473-3.3%10,464,6003兆3482億+2.96%13.10.96
02/011,4931,5291,4701,524+7.6%20,401,5003兆4626億+6.33%13.550.99
01/291,3841,4201,3341,416+4.04%12,835,8003兆2179億-1.19%12.590.92
01/281,3771,3831,3471,361-1.71%4,889,4003兆929億-5.22%12.110.88
01/271,3671,3951,3611,385+3.33%6,107,4003兆1467億-3.98%12.320.9
01/261,3441,3511,3321,340-2.62%4,622,1003兆452億-7.52%11.920.87
01/251,3731,3901,3661,376+1.75%6,084,3003兆1270億-5.49%12.240.89
01/221,3391,3561,3041,352+5.68%6,832,5003兆732億-7.31%12.030.88
01/211,3141,3401,2801,280-2.29%7,302,3002兆9081億-12.59%11.380.83
01/201,3581,3621,3081,310-3.89%5,906,1002兆9763億-11.15%11.650.85
01/191,3451,3631,3361,363+0.76%4,837,2003兆967億-8.11%12.120.89
01/181,3271,3601,3221,352-0.56%7,364,7003兆732億-9.24%12.030.88
01/151,4141,4151,3521,360-1.78%7,392,9003兆906億-9.15%12.10.88
01/141,3881,3891,3511,385-1.89%9,020,1003兆1467億-8%12.320.9
01/131,4161,4221,4061,411+1.34%6,991,5003兆2073億-6.6%12.550.92
01/121,4091,4311,3931,393-3.62%8,293,5003兆1649億-8.2%12.390.9
01/081,4471,4821,4451,445-1.28%7,898,7003兆2838億-5.12%12.850.94
01/071,4811,5041,4621,464-1.08%8,454,9003兆3262億-4.15%13.020.95
01/061,5151,5241,4621,480-1.68%5,415,0003兆3626億-3.23%13.160.96
01/051,5201,5201,5011,505-1.87%6,130,5003兆4202億-1.76%13.390.98
01/041,5621,5781,5261,534-2.36%5,504,7003兆4853億-0.09%13.641
2015
12/301,5871,5881,5691,571-0.86%4,530,9003兆5694億+2.19%13.971.02
12/291,5601,5921,5571,584+1.82%4,829,7003兆6005億+3.01%14.091.03
12/281,5541,5631,5441,556+0.37%3,237,0003兆5361億+1.17%13.841.01
12/251,5391,5581,5351,550+1.42%3,609,0003兆5232億+0.67%13.791.01
12/241,5401,5421,5261,529+0.79%4,184,4003兆4740億-0.8%13.60.99
12/221,4991,5261,4971,517+0.89%4,361,1003兆4467億-1.83%13.490.99
12/211,4971,5161,4741,503-0.33%9,139,2003兆4164億-2.95%13.370.98
12/181,5481,5981,5071,508-2.67%9,507,0003兆4277億-3%13.420.98
12/171,5541,5791,5421,550+2.24%10,061,7003兆5217億-0.73%13.781.01
12/161,4971,5371,4931,516+3.88%8,368,5003兆4444億-3.21%13.480.98
12/151,4831,4861,4591,459-2.01%6,708,6003兆3156億-7.13%12.980.95
12/141,4781,4921,4621,489-2.32%8,278,8003兆3838億-5.7%13.240.97
12/111,5211,5351,5191,524-0.78%10,835,4003兆4641億-3.77%13.560.99
12/101,5121,5481,5041,536+0.72%11,430,3003兆4914億-3.19%13.671
12/091,5331,5351,5171,525-0.91%10,197,6003兆4664億-4.01%13.570.99
12/081,5501,5501,5361,539-0.22%6,883,5003兆4982億-3.19%13.691
12/071,5611,5651,5371,543+0.26%7,770,3003兆5058億-3.04%13.721
12/041,5301,5431,5261,539-1.6%8,009,4003兆4967億-3.35%13.691
12/031,5581,5711,5521,564+1.03%6,321,0003兆5535億-1.78%13.911.02
12/021,5361,5651,5331,548+0.72%9,932,1003兆5171億-2.78%13.771.01
12/011,5241,5391,5081,537+1.54%8,005,2003兆4921億-3.6%13.671
11/301,5671,5671,5111,513-3.61%11,460,6003兆4391億-5.18%13.460.98
11/271,5821,5871,5671,570-0.7%4,802,1003兆5679億-1.69%13.961.02
11/261,5931,6161,5771,581+0.25%5,398,8003兆5929億-0.94%14.061.03
11/251,5861,5881,5691,577-0.57%5,249,1003兆5838億-1%14.031.02
11/241,5981,6071,5791,586-0.69%8,420,7003兆6043億-0.19%14.111.03
11/201,5971,6041,5801,597-0.37%6,510,9003兆6292億+0.69%14.21.04
11/191,5971,6171,5811,603+1.5%10,436,1003兆6429億+1.39%14.261.04
11/181,6351,6491,5741,579-2.21%11,016,3003兆5891億+0.21%14.051.03
11/171,6531,6561,6131,615-0.96%6,556,8003兆6702億+2.6%14.361.05
11/161,6111,6361,6091,631-1.05%3,978,6003兆7058億+3.86%14.51.06
11/131,6371,6531,6341,648-0.62%3,704,4003兆7452億+5.24%14.661.07
11/121,6611,6661,6481,658-0.48%3,075,9003兆7686億+6.24%14.751.08
11/111,6471,6771,6441,666+1.09%4,854,9003兆7868億+7.09%14.821.08
11/101,6331,6531,6191,648-0.38%4,093,2003兆7459億+6.41%14.661.07
11/091,6281,6721,6191,655+3.09%7,304,1003兆7603億+7.24%14.721.08
11/061,6211,6221,5981,605-0.04%3,551,1003兆6474億+4.49%14.281.04
11/051,6101,6191,5871,606+0.63%5,742,3003兆6489億+4.88%14.281.04
11/041,6021,6101,5891,596+3.59%7,833,6003兆6262億+4.77%14.191.04