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
03/312,5652,5692,5022,504-1.42%107,0001352億1150万+6.42%12.332.17
03/302,4692,5622,4692,540+1.52%243,3001371億5544万+8.45%12.512.2
03/292,4492,5102,4392,502+1.34%99,6001351億350万+7.43%12.322.17
03/282,4402,4782,4312,469+1.27%85,2001333億2156万+6.38%12.162.14
03/252,4702,4912,4222,438-1.06%82,6001316億4762万+5.36%12.012.11
03/242,4252,4872,4082,464+1.11%112,6001330億5157万+6.76%12.142.14
03/232,5052,5252,4302,437-3.29%160,0001315億9362万+6.05%122.11
03/222,4972,5352,4692,520+2.86%165,9001360億7547万+10.14%12.412.18
03/182,5052,5182,4482,450-2.93%174,1001322億9560万+7.69%12.072.12
03/172,4802,5502,4782,524+2.81%392,0001362億9146万+11.73%12.432.19
03/162,3682,4942,3612,455+3.67%309,7001325億6559万+9.4%12.092.13
03/152,3352,3842,3182,368-0.29%201,6001278億6774万+6.24%11.662.05
03/142,3082,3802,2922,375+6.69%289,1001282億4573万+6.79%11.72.06
03/112,1122,2392,1122,226+3.1%174,9001202億+0.41%10.961.93
03/102,1542,1762,1452,159+0.23%72,8001165億8212万-2.7%10.631.87
03/092,1552,1762,1112,154-1.69%96,9001163億1213万-3.19%10.611.87
03/082,1752,1962,1342,191+0.83%102,6001183億1006万-1.88%10.791.9
03/072,2292,2372,1672,173-3.25%91,0001173億3809万-3.03%10.71.88
03/042,2302,2502,2112,246-0.09%77,9001212億7996万-0.09%11.061.95
03/032,2662,2842,2332,248-2.09%70,7001213億8796万+0.09%11.071.95
03/022,3002,3082,2862,296+1.01%103,0001239億7987万+2.32%11.311.99
03/012,2202,2772,2042,273+2.11%69,0001227億3791万+1.61%11.21.97
02/292,2832,2962,2252,226-2.37%76,9001202億-0.36%10.961.93
02/262,3022,3132,2602,280-0.96%88,0001231億1590万+2.2%11.231.98
02/252,2332,3172,2332,302+3.09%118,2001243億386万+3.6%11.342
02/242,1942,2682,1942,233+0.86%92,0001205億7799万+0.9%111.94
02/232,3122,3182,2082,214-4.03%73,2001195億5202万+0.14%10.911.92
02/222,2592,3182,2592,307+1.1%92,5001245億7385万+4.29%11.362
02/192,2502,3032,2282,282-0.52%96,1001232億2390万+3.3%11.241.98
02/182,2562,3182,2062,294+3.99%165,5001238億7188万+3.89%11.31.99
02/172,2302,2462,1782,2060%132,8001191億2004万-0.18%10.871.91
02/162,1452,2652,1452,206+0.5%110,4001191億2004万-0.09%10.871.91
02/152,1402,2302,0882,195+7.07%175,9001185億2605万-0.54%10.811.9
02/122,0902,1052,0282,050-4.21%231,0001106億9632万-7.2%10.11.78
02/102,1902,1962,0982,140+2.39%303,7001155億5615万-3.6%10.541.85
02/092,1002,1222,0802,090-5.98%200,9001128億5624万-6.24%10.31.81
02/082,1812,2662,1622,223+0.14%103,8001200億3800万-0.67%10.951.93
02/052,2412,2872,1902,220-2.12%111,3001198億7601万-1.03%10.941.92
02/042,2812,3312,2242,268-1.9%113,4001224億6792万+0.98%11.171.97
02/032,3382,3472,2812,312-1.95%112,2001248億4384万+2.94%11.392
02/022,3852,3982,3502,358-1.21%66,5001273億2776万+4.99%11.622.04
02/012,4002,4372,3732,387+2.18%147,8001288億9371万+6.42%11.762.07
01/292,2002,3462,1832,336+6.52%112,0001261億3980万+4.24%11.512.02
01/282,1792,2182,1702,193-0.23%71,6001184億1806万-2.19%10.81.9
01/272,1862,2102,1652,198+2.71%72,0001186億8805万-2.27%10.831.91
01/262,1982,1982,1372,140-2.68%55,5001155億5615万-4.97%10.541.85
01/252,1422,2092,1362,199+3%107,0001187億4205万-2.44%10.831.91
01/222,1252,1452,0682,135+4.15%159,3001152億8616万-5.24%10.521.85
01/212,0912,1532,0472,050-2.33%116,4001106億9632万-9.09%10.11.78
01/202,1742,1922,0962,099-3.23%131,8001133億4223万-7.16%10.341.82
01/192,2092,2302,1532,169-3%140,6001171億2210万-4.24%10.681.88
01/182,2002,2552,1712,236-0.22%154,9001207億3998万-1.32%11.011.94
01/152,2752,2982,2212,241-1.06%117,7001210億997万-1.15%11.041.94
01/142,2812,2862,2002,265-3.21%132,2001223億593万-0.18%11.161.96
01/132,1632,3492,1632,340+8.89%188,9001263億5579万+3.13%11.532.03
01/122,1712,2202,1462,149-1.51%179,3001160億4214万-5.21%10.591.86
01/082,2212,2642,1822,182-2.89%178,8001178億2408万-3.96%10.751.89
01/072,3222,3272,2432,247-3.48%177,5001213億3396万-1.27%11.071.95
01/062,3552,3662,2822,328-0.85%158,7001257億782万+2.24%11.472.02
01/052,3402,3762,3022,348+0.47%132,8001267億8778万+3.35%11.572.04
01/042,3452,3472,3112,337-0.55%130,9001261億9380万+3.18%11.512.03
2015
12/302,2812,3602,2812,350+3.48%90,8001268億9578万+4.07%11.582.04
12/292,2752,2972,2592,2710%110,5001226億2992万+0.98%11.191.97
12/282,3002,3082,2642,271-1.65%71,8001226億2992万+1.34%11.191.97
12/252,2882,3112,2642,309+0.92%115,9001246億8185万+3.45%11.372
12/242,3422,3562,2782,288-2.35%104,6001235億4789万+3.06%11.271.98
12/222,3632,3782,3402,343-1.1%142,7001265億1779万+6.02%11.542.03
12/212,3502,3802,3222,369+0.34%181,9001279億2174万+7.88%11.672.05
12/182,2952,4222,2952,361+3.96%407,6001274億8976万+8.15%11.632.05
12/172,2412,3092,2152,271+3.65%154,0001226億2992万+4.8%11.191.97
12/162,1952,2102,1622,191+0.27%110,7001183億1006万+1.58%10.791.9
12/152,1822,2232,1802,185+0.78%89,0001179億8607万+1.86%10.761.89
12/142,1702,1722,1362,168-1.63%77,1001170億6810万+1.59%10.681.88
12/112,1902,2352,1902,204+0.64%95,8001190億1204万+3.82%10.861.91
12/102,1952,2142,1752,190-1.26%72,5001182億5606万+3.79%10.791.9
12/092,2342,2712,2102,218-1.73%50,7001197億6801万+5.82%10.931.92
12/082,2642,2922,2372,257-1.14%85,4001218億7394万+8.41%11.121.96
12/072,2712,3372,2602,283+0.66%103,7001232億7790万+10.4%11.251.98
12/042,2472,2962,2472,268-1.26%109,6001224億6792万+10.47%11.171.97
12/032,2412,3002,2352,297+1.55%128,4001240億3387万+12.65%11.311.99
12/022,3122,3602,2542,262-0.79%362,0001221億4393万+11.81%11.141.96
12/012,2702,2882,2452,280+0.71%105,6001231億1590万+13.43%11.231.98
11/302,2272,2842,2272,264+2.72%181,8001222億5193万+13.48%11.151.96
11/272,2082,2992,1692,204+0.96%301,0001190億1204万+11.26%10.861.91
11/262,1772,2302,1732,183+0.6%202,2001178億7808万+10.81%10.751.89
11/252,1502,1912,1472,170+1.88%161,4001171億7610万+10.83%10.691.88
11/242,0352,1372,0352,130+4%158,4001150億1617万+9.4%10.491.85
11/202,0492,0502,0222,048+0.1%72,5001105億8832万+5.73%10.091.78
11/192,0202,0502,0202,046+1.34%100,2001104億8032万+5.96%10.081.77
11/182,0492,0632,0072,019-0.69%48,3001090億2237万+4.88%9.951.75
11/172,0272,0502,0132,033+1.14%94,9001097億7835万+5.83%10.011.76
11/162,0072,0251,9652,010-1.28%107,9001085億3639万+4.8%9.91.74
11/131,9552,0361,9552,036+3.4%123,6001099億4034万+6.37%10.031.76
11/121,9912,0041,9371,969-1.65%147,4001063億2246万+3.09%9.71.71
11/111,8972,0101,8972,002+5.04%160,7001081億440万+4.93%9.861.74
11/101,8981,9461,8931,906+0.16%122,5001029億2057万+0.11%9.391.65
11/091,9011,9161,8831,903+0.26%165,2001027億5858万-0.1%9.371.65
11/061,8721,8981,8701,898+1.12%36,9001024億8859万-0.42%9.351.65
11/051,8511,8821,8351,877+2.79%60,9001013億5463万-1.42%9.251.63
11/041,9091,9091,8021,826-3.18%157,700986億72万-3.95%8.991.58