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
202310/1, 株式分割 1→5
2016
03/314,0604,0803,9713,981-1.73%2,689,5004兆1004億-0.75%11.611.69
03/304,1324,1404,0494,051-2.6%2,240,5004兆1725億+0.92%11.811.72
03/294,1604,1914,1294,159-0.34%1,982,5004兆2837億+3.56%12.131.77
03/284,1174,1734,1174,173+2.05%2,025,0004兆2981億+3.94%12.171.77
03/254,0694,1234,0674,089+0.84%1,756,5004兆2116億+1.92%11.921.74
03/244,0394,0864,0334,055+1.05%2,385,0004兆1766億+1.1%11.821.72
03/234,0304,0373,9954,013-0.07%1,733,0004兆1333億+0.02%11.71.7
03/223,9534,0423,9454,016+2.01%2,537,0004兆1364億-0.07%11.711.71
03/183,9503,9893,8813,937-0.88%2,523,5004兆551億-2.33%11.481.67
03/174,0004,0393,9423,972-0.43%2,936,5004兆911億-1.41%11.581.69
03/163,9254,0343,9223,989+1.12%3,095,0004兆1086億-1.14%11.631.69
03/153,9343,9733,9083,945+0.54%2,256,0004兆633億-2.57%11.51.68
03/143,9273,9683,9113,924+0.8%2,254,0004兆417億-3.61%11.441.67
03/113,8313,9143,8143,893+0.62%3,668,0004兆97億-4.84%11.351.65
03/103,8563,8843,8203,869+1.47%2,952,5003兆9850億-6%11.281.64
03/093,8833,9143,8063,813-1.75%3,293,0003兆9273億-7.97%11.121.62
03/083,9103,9163,8343,881+0.31%4,754,5003兆9974億-6.95%11.321.65
03/073,9003,9223,8663,869-3.11%3,659,0003兆9850億-7.82%11.281.64
03/044,0104,0203,9473,993-0.67%4,075,5004兆1127億-5.36%11.641.7
03/034,0824,0883,9964,020-3.13%4,544,0004兆1406億-4.99%11.721.71
03/024,1484,1774,1044,150+1.89%2,549,5004兆2745億-2.15%12.11.76
03/014,0104,0983,9914,073+0.74%1,986,5004兆1951億-3.98%11.881.73
02/294,2264,2294,0434,043-3.25%3,043,0004兆1642億-4.85%11.791.72
02/264,2264,2824,1694,179-0.29%1,532,0004兆3043億-1.67%12.191.78
02/254,0894,2074,0814,191+3.2%2,330,5004兆3167億-1.06%12.221.78
02/244,0424,0953,9954,061-0.61%2,290,5004兆1828億-3.9%11.841.73
02/234,1864,1994,0734,086-1.57%3,341,5004兆2085億-3.36%11.921.74
02/224,0604,1864,0514,151+1.59%2,004,0004兆2755億-1.89%12.11.76
02/194,0424,1064,0074,086+0.25%2,910,5004兆2085億-3.43%11.921.74
02/184,1664,1994,0634,076+0.27%3,147,0004兆1982億-3.62%11.891.73
02/174,1884,1924,0104,065-3.33%3,650,0004兆1869億-3.97%11.851.73
02/164,2564,2894,1894,205-2.1%2,343,0004兆3311億-0.57%12.261.79
02/154,0794,3534,0644,295+10.47%3,183,5004兆4238億+1.68%12.521.82
02/123,9854,0153,8793,888-5.68%3,833,0004兆46億-7.78%11.341.65
02/104,3504,3834,0834,122-5.02%3,218,0004兆2456億-2.53%12.021.75
02/094,3414,4114,3004,340-3.47%2,382,0004兆4702億+2.53%12.661.84
02/084,3824,5264,3354,496+1.49%2,349,0004兆6308億+6.36%13.111.91
02/054,4704,4854,3944,430-1.99%2,820,5004兆5629億+4.98%12.921.88
02/044,4984,5394,4464,520-0.59%3,079,0004兆6556億+7.26%13.181.92
02/034,4864,5594,4654,547+0.6%4,334,0004兆6834億+8.16%13.261.93
02/024,5114,5404,4664,520+0.18%2,478,0004兆6556億+7.88%13.181.92
02/014,5004,5694,4804,512+2.06%2,967,5004兆6473億+8.02%13.161.92
01/294,2614,4554,2474,421+2.62%3,310,0004兆5536億+6.1%12.891.88
01/284,2574,3494,2364,308+1.2%2,579,5004兆4372億+3.61%12.561.83
01/274,2604,2764,2244,257+1.87%2,274,0004兆3847億+2.48%12.411.81
01/264,1764,2394,1384,179-1.37%2,533,0004兆3043億+0.6%12.191.78
01/254,1604,2694,1224,237+3.59%3,327,0004兆3641億+2%12.361.8
01/223,9604,0913,8834,090+7.26%2,711,0004兆2127億-1.4%11.931.74
01/213,9464,0253,8133,813-3.08%2,978,5003兆9273億-8.14%11.121.62
01/204,0924,0973,9293,934-4.49%2,582,0004兆520億-5.57%11.471.67
01/194,1414,1714,0724,119-1.18%2,104,5004兆2425億-1.39%12.011.75
01/184,1104,1784,0964,168+0.77%2,417,5004兆2930億-0.31%12.151.77
01/154,1314,1694,0904,136+2.12%2,548,5004兆2600億-1.22%12.061.76
01/144,0494,0773,9774,050-2.99%2,247,5004兆1715億-3.43%11.811.72
01/134,0324,1764,0164,175+5.62%2,985,0004兆3002億-0.69%12.171.77
01/124,0404,1003,9523,953-3.14%2,885,0004兆715億-6.13%11.531.68
01/084,0734,1844,0644,081-0.68%2,828,5004兆2034億-3.5%11.91.73
01/074,1604,2364,1044,109-2.1%2,247,5004兆2322億-3.18%11.981.75
01/064,2564,3104,1774,197-0.78%1,664,0004兆3229億-1.36%12.241.78
01/054,2024,2664,1574,230+0.67%1,802,5004兆3569億-0.89%12.331.8
01/044,3774,3964,1944,202-2.73%3,219,5004兆3280億-1.85%12.251.78
2015
12/304,3014,3374,2684,320+0.91%1,696,0004兆4496億+0.61%12.61.84
12/294,2504,2894,1924,281+0.3%1,861,0004兆4094億-0.51%12.481.82
12/284,2734,3274,2454,268+1.89%1,920,0004兆3960億-1.07%12.451.81
12/254,2234,2234,1504,189-0.24%867,5004兆3146億-3.14%12.221.78
12/244,2664,2764,1914,199-1.52%1,498,5004兆3249億-3.18%12.241.78
12/224,1904,2844,1774,264+1.57%2,015,5004兆3919億-1.93%12.431.81
12/214,1704,2354,1184,198+0.05%1,947,5004兆3239億-3.61%12.241.78
12/184,2564,3954,1954,196-1.53%3,825,5004兆3218億-3.92%12.241.78
12/174,2434,2864,2054,261+2.23%1,980,5004兆3888億-2.67%12.431.81
12/164,1924,1964,1044,168+1.86%1,843,5004兆2930億-4.99%12.151.77
12/154,1874,2124,0874,092-1.92%1,591,0004兆2147億-6.96%11.931.74
12/144,1184,1744,0694,172-0.45%1,720,5004兆2971億-5.44%12.171.77
12/114,1534,2254,1534,191-0.1%3,067,0004兆3167億-5.2%12.221.78
12/104,1854,2304,1604,195-0.57%1,665,0004兆3208億-5.28%12.231.78
12/094,3144,3274,2184,219-2.59%2,569,0004兆3455億-4.85%12.31.79
12/084,3294,3554,3124,331+0.49%1,619,5004兆4609億-2.39%12.631.84
12/074,3494,3554,3024,310+0.19%1,536,0004兆4393億-2.95%12.571.83
12/044,2964,3114,2534,302-1.28%2,326,5004兆4310億-3.15%12.541.83
12/034,4054,4264,3484,358-0.98%1,895,5004兆4887億-1.91%12.711.85
12/024,4304,4394,3994,401-0.81%1,697,0004兆5330億-0.92%12.831.87
12/014,4104,4764,3974,437+0.91%2,585,5004兆5701億-0.02%12.941.88
11/304,5054,5174,3944,397-2.48%2,994,5004兆5289億-0.83%12.821.87
11/274,5714,5794,4974,509-1.18%1,536,5004兆6442億+1.9%13.151.92
11/264,5444,5874,5254,563+0.8%1,619,5004兆6998億+3.4%13.311.94
11/254,5424,5494,5104,527-0.53%1,559,5004兆6628億+2.98%13.21.92
11/244,5394,5584,5084,551-0.18%1,710,5004兆6875億+3.9%13.271.93
11/204,5224,5594,5014,559+0.6%1,431,5004兆6957億+4.49%13.291.94
11/194,5564,5784,5264,532+0.8%1,749,0004兆6679億+4.33%13.221.93
11/184,5094,5434,4864,496+0.4%1,848,5004兆6308億+4%13.111.91
11/174,5004,5104,4544,478+1.04%1,767,0004兆6123億+3.95%13.061.9
11/164,3884,4704,3804,432-1.25%1,318,0004兆5649億+3.29%12.921.88
11/134,4604,5124,4294,488-0.04%1,829,5004兆6226億+4.98%13.091.91
11/124,4574,5254,4554,490+0.13%1,789,5004兆6247億+5.35%13.091.91
11/114,4334,5044,4034,484+0.95%2,294,5004兆6185億+5.58%13.081.9
11/104,3884,4454,3844,442+0.02%1,333,5004兆5752億+5.06%12.951.89
11/094,4304,4664,4054,441+1%1,871,0004兆5742億+5.54%12.951.89
11/064,4114,4594,3744,397+0.34%1,522,5004兆5289億+5.02%12.821.87
11/054,3464,4034,3234,382+1.6%1,469,5004兆5134億+5.21%12.781.86
11/044,3974,4104,3134,313+0.23%2,010,0004兆4423億+4.13%12.581.83