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
03/317,0297,0406,9306,949-1.04%811,4001兆3462億+1.28%15.671.53
03/307,1097,1417,0087,022-2.04%763,1001兆3604億+2.51%15.831.55
03/297,1757,1807,0537,168-1.06%1,116,5001兆3886億+4.87%16.161.58
03/287,1837,2467,1527,245+1.53%2,118,0001兆4036億+6.22%16.341.6
03/257,1267,1877,0797,136+0.28%854,9001兆3824億+5.02%16.091.57
03/247,1167,1907,0837,116+0.64%1,151,6001兆3786億+5.13%16.041.57
03/236,9807,0976,9517,071+1.96%1,358,0001兆3699億+4.85%15.941.56
03/226,7686,9846,7556,935+3.11%1,139,3001兆3435億+3%15.641.53
03/186,7996,8426,6616,726-2.51%1,390,5001兆3030億-0.16%15.171.48
03/176,8606,9896,8566,899+0.72%1,018,4001兆3365億+2.66%15.561.52
03/166,8046,9756,8036,850+0.09%834,5001兆3270億+1.95%15.441.51
03/156,7966,9166,7696,844+0.66%776,9001兆3259億+1.57%15.431.51
03/146,7656,8206,7336,799+1.54%841,7001兆3172億+0.46%15.331.5
03/116,5496,7186,4896,696+1.44%1,202,2001兆2972億-1.47%15.11.48
03/106,4956,6516,4356,601+2.44%1,107,2001兆2788億-3.41%14.881.46
03/096,5596,6206,4036,444-2.59%1,668,8001兆2484億-6.31%14.531.42
03/086,6626,6776,5396,615-1.3%1,110,7001兆2815億-4.53%14.911.46
03/076,7596,7706,6856,702-1.28%790,9001兆2984億-3.71%15.111.48
03/046,8346,8386,6576,789-1.89%1,490,6001兆3152億-3.03%15.311.5
03/036,8636,9376,7566,920+0.82%1,456,6001兆3406億-1.54%15.61.53
03/026,9006,9496,7766,864+1.3%855,7001兆3297億-2.64%15.481.51
03/016,6086,8216,5316,776+2.54%1,367,0001兆3127億-4.12%15.281.49
02/296,9086,9216,6086,608-3.7%1,304,2001兆2802億-6.84%14.91.46
02/266,9407,0146,8256,862-0.45%660,9001兆3294億-3.66%15.471.51
02/256,8186,9136,8076,893+3.17%949,8001兆3354億-3.3%15.541.52
02/246,5466,7336,5446,681+0.57%768,2001兆2943億-6.45%15.061.47
02/236,7956,8266,6266,643-2.51%1,327,0001兆2869億-7.48%14.981.47
02/226,5506,8486,5386,814+3.35%1,011,9001兆3201億-5.65%15.361.5
02/196,4686,6596,4196,593+1.81%1,122,6001兆2772億-9.21%14.871.45
02/186,6856,6856,4566,476-0.26%1,331,9001兆2546億-11.38%14.61.43
02/176,7036,7366,4076,493-4.54%2,046,0001兆2579億-11.82%14.641.43
02/166,9006,9646,7846,802-3.31%1,050,1001兆3177億-8.22%15.341.5
02/156,6887,0996,6647,035+11.49%1,300,5001兆3629億-5.7%15.861.55
02/126,6136,6496,3016,310-8.1%1,957,1001兆2224億-15.9%14.231.39
02/107,3017,3126,7846,866-6.11%1,170,1001兆3301億-9.36%15.481.51
02/097,3807,4667,2717,313-3.8%834,2001兆4167億-4.1%16.491.61
02/087,4217,6587,4047,602+1.4%497,6001兆4727億-0.74%17.141.68
02/057,4907,6327,3677,497-2.05%745,0001兆4524億-2.52%16.91.65
02/047,6927,7547,5897,654-0.65%1,057,4001兆4828億-0.88%17.261.69
02/037,6007,7297,5337,704-0.25%1,365,0001兆4925億-0.5%17.371.7
02/027,4467,7397,4087,723+4.73%1,653,6001兆4962億-0.53%17.411.7
02/017,7227,7397,2817,374-4.73%2,458,6001兆4286億-5.23%16.631.63
01/297,5077,7777,4207,740+3.63%886,5001兆4995億-0.99%17.451.71
01/287,4337,5447,3917,469+0.15%525,1001兆4470億-4.56%16.841.65
01/277,4107,4687,3757,458+2.23%555,7001兆4448億-4.92%16.821.64
01/267,3707,4027,2607,295-1.54%535,7001兆4132億-7.18%16.451.61
01/257,4017,4507,2737,409+0.54%829,9001兆4353億-5.88%16.71.63
01/227,1547,3807,0417,369+5.54%920,2001兆4276億-6.45%16.611.63
01/217,2577,3626,9826,982-3.62%1,098,1001兆3526億-11.5%15.741.54
01/207,5807,5937,2407,244-5.18%1,044,1001兆4034億-8.5%16.331.6
01/197,6397,7117,5577,640-0.68%666,6001兆4801億-3.68%17.231.68
01/187,6407,7417,6247,692-1.62%902,8001兆4902億-3.05%17.341.7
01/157,7827,8747,7597,819+1.26%814,4001兆5148億-1.49%17.631.72
01/147,7127,7537,5947,722-1.79%736,4001兆4960億-2.71%17.411.7
01/137,8067,8707,7417,863+2.32%1,109,2001兆5233億-0.92%17.731.73
01/127,9518,0157,6747,685-4.22%1,114,0001兆4888億-3.13%17.331.69
01/088,0608,2408,0018,024-1.24%1,221,2001兆5545億+1.07%18.091.77
01/078,1408,3298,0838,125+0.35%1,790,2001兆5740億+2.42%18.321.79
01/068,1848,2458,0178,097-0.6%630,1001兆5686億+2.25%18.261.79
01/058,1038,2168,0408,146+0.06%688,3001兆5781億+2.93%18.371.8
01/048,3058,3478,1318,141-3.01%762,8001兆5771億+2.87%18.361.8
2015
12/308,3488,4168,2708,394+1.22%903,6001兆6262億+6.04%18.931.85
12/298,1988,3168,1088,293+1.39%646,8001兆6066億+4.8%18.71.83
12/288,2478,2478,0868,179-0.4%640,2001兆5845億+3.34%18.441.8
12/258,2128,2748,1278,212+0.66%533,8001兆5909億+3.67%18.521.81
12/248,2728,2908,1318,158-1.38%787,1001兆5804億+2.95%18.391.8
12/228,1248,2798,1018,272+3.85%1,586,0001兆6025億+4.34%18.651.82
12/217,8708,0077,7567,965+0.75%1,278,2001兆5430億+0.48%17.961.76
12/187,9208,1707,9067,906+0.7%2,125,5001兆5316億-0.47%17.831.74
12/177,8007,9007,7337,851+3.09%866,2001兆5210億-1.36%17.71.73
12/167,6767,7237,5477,616+1.1%789,0001兆4754億-4.54%17.171.68
12/157,6357,7227,5197,533-1.62%633,5001兆4594億-5.85%16.981.66
12/147,5477,6757,4907,657-0.39%722,3001兆4834億-4.62%17.261.69
12/117,6387,7407,6387,687+0.71%917,1001兆4892億-4.47%17.331.7
12/107,5827,6707,5277,633-0.5%932,4001兆4787億-5.32%17.211.68
12/097,7497,8227,6587,671-1.32%878,0001兆4861億-5.01%17.31.69
12/087,8157,8647,7527,774-0.6%890,2001兆5060億-3.92%17.531.71
12/077,8597,9497,8117,821+1.68%1,102,0001兆5152億-3.69%17.631.72
12/047,6817,7317,6067,692-1.28%966,1001兆4902億-5.56%17.341.7
12/037,8287,8477,7807,792-0.66%721,5001兆5095億-4.66%17.571.72
12/027,8607,9307,8127,844-0.24%950,3001兆5196億-4.27%17.691.73
12/017,8667,9797,7957,863+1.13%1,161,9001兆5233億-4.26%17.731.73
11/307,9457,9517,7707,775-2.37%2,417,9001兆5062億-5.52%17.531.71
11/278,1308,1407,9517,964-2.34%1,380,1001兆5429億-3.36%17.961.76
11/268,2108,2298,1358,155-0.55%1,170,8001兆5799億-1.13%18.391.8
11/258,2308,2428,1258,200-1.23%1,053,1001兆5886億-0.51%18.491.81
11/248,3268,3408,2458,302-0.67%730,5001兆6083億+0.83%18.721.83
11/208,3258,3588,2368,358+0.4%828,1001兆6192億+1.62%18.841.84
11/198,4058,4388,3058,325+0.52%883,0001兆6128億+1.39%18.771.84
11/188,3188,4158,2608,282+0.28%857,8001兆6045億+1.1%18.671.83
11/178,3478,4448,2468,259+0.1%898,3001兆6000億+0.94%18.621.82
11/168,2208,3458,1838,251-1.21%527,7001兆5985億+1%18.61.82
11/138,2848,3738,2528,352+0.34%668,0001兆6180億+2.39%18.831.84
11/128,2608,3768,2418,324+0.11%781,2001兆6126億+2.2%18.771.84
11/118,1648,3298,1248,315+1.6%783,5001兆6109億+2.25%18.751.83
11/108,1608,2348,1228,184-0.38%738,6001兆5855億+0.86%18.451.8
11/098,1898,2428,1138,215+0.83%877,9001兆5915億+1.43%18.521.81
11/068,1658,2288,0588,147+1.19%829,5001兆5783億+0.83%18.371.8
11/058,0408,1257,9758,051+0.99%877,3001兆5597億-0.02%18.151.78
11/048,1238,1487,9717,972-1.13%1,123,6001兆5444億-0.65%17.971.76