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
03/31599624589619+4.56%24,713,8009947億4385万+3.86%7.050.45
03/30607608592592-2.47%10,514,5009513億5437万-0.34%6.740.43
03/29598610598607+1.34%11,233,3009754億5964万+2.36%6.910.44
03/28586599586599+2.22%10,237,4009626億350万+1.35%6.820.44
03/25580590579586+0.86%6,437,2009417億1227万-0.51%6.670.43
03/24585589581581-1.02%7,189,9009336億7718万-1.36%6.610.42
03/23586595584587+0.51%7,452,4009433億1929万0%6.680.43
03/22578588575584+2.64%10,841,3009384億9823万-0.34%6.650.43
03/18580588565569-1.9%18,642,1009143億9297万-2.9%6.480.42
03/17592596576580-1.36%12,015,1009320億7016万-0.68%6.60.42
03/16598604588588-2.65%7,927,7009449億2630万+0.86%6.690.43
03/15607611600604+0.17%10,644,8009706億3858万+3.6%6.870.44
03/14595607589603+3.08%11,494,2009690億3157万+3.25%6.860.44
03/11587593574585-1.52%20,451,2009401億525万+0.34%6.660.43
03/10586602570594-2.14%34,582,5009545億6841万+1.54%6.760.43
03/09609616603607-1.62%11,943,9009754億5964万+3.58%6.910.44
03/08615623609617-0.96%12,790,6009915億2981万+5.11%7.020.45
03/07635635616623-1.11%12,183,2001兆11億+6.13%7.090.45
03/04619635613630+3.11%19,925,5001兆124億+7.51%7.170.46
03/03605617604611+1.33%13,697,0009818億8771万+4.62%6.950.45
03/02608611599603+2.38%16,904,6009690億3157万+3.43%6.860.44
03/01577594570589+2.97%17,185,2009465億3332万+1.2%6.70.43
02/29604610572572-3.7%19,005,2009192億1402万-1.55%6.510.42
02/26588609588594+2.06%17,426,4009545億6841万+2.06%6.760.43
02/25558585557582+5.05%19,052,1009352億8420万+0.34%6.620.42
02/24562565551554-2.29%15,956,3008902億8771万-4.48%6.310.4
02/23565582564567+1.25%20,383,6009111億7894万-2.58%6.450.41
02/22561562550560-0.88%12,104,4008999億2981万-4.11%6.370.41
02/19571576553565-1.22%24,817,1009079億6490万-3.58%6.430.41
02/18555575554572+5.15%22,167,1009192億1402万-2.89%6.510.42
02/17559562532544-3.37%15,819,1008742億1753万-8.26%6.190.4
02/16574577561563-2.43%19,114,8009047億5086万-5.85%6.410.41
02/15550583537577+9.49%23,231,2009272億4911万-4.15%6.570.42
02/12539558522527-4.01%26,511,9008468億9823万-13.18%60.38
02/10588591531549-7.11%32,844,7008822億5262万-10.44%6.250.4
02/09599605586591-2.96%19,736,4009497億4736万-4.52%6.730.43
02/08588613586609+1.33%12,471,2009786億7367万-2.25%6.930.44
02/05605606591601-1.96%15,111,0009658億1753万-3.99%6.840.44
02/04615629610613-1.45%16,886,9009851億174万-2.7%6.980.45
02/03630635611622-3.42%23,116,7009995億6490万-1.74%7.080.45
02/02613654611644+4.04%25,294,9001兆349億+1.42%7.330.47
02/01640641612619+3.17%18,758,6009947億4385万-2.98%7.050.45
01/29580601572600+4.17%19,698,1009642億1051万-6.69%6.830.44
01/28580585574576-1.54%12,250,5009256億4209万-11.11%6.560.42
01/27574589572585+3.72%14,715,9009401億525万-10.55%6.660.43
01/26579579562564-3.59%12,696,5009063億5788万-14.67%6.420.41
01/255915935755850%16,147,5009401億525万-12.43%6.660.43
01/22570589558585+6.75%25,832,4009401億525万-13.2%6.660.43
01/21564589548548-4.2%38,717,3008806億4560万-19.41%6.240.4
01/20601605570572-5.77%16,499,4009192億1402万-16.86%6.510.42
01/19607616599607-0.49%14,862,6009754億5964万-12.79%6.910.44
01/18601615593610-3.33%16,635,9009802億8069万-12.98%6.940.45
01/15643643626631-1.25%15,172,3001兆140億-10.75%7.180.46
01/14650652628639-4.34%15,129,5001兆268億-10.25%7.270.47
01/13667670658668+1.37%14,279,5001兆734億-6.83%7.60.49
01/12671679656659-3.23%21,341,4001兆590億-8.6%7.50.48
01/08685692677681-1.45%20,905,2001兆943億-6.2%7.750.5
01/07681696679691+1.47%17,785,6001兆1104億-5.34%7.860.5
01/06695700677681-1.45%11,706,0001兆943億-6.97%7.750.5
01/05677694675691+1.02%12,309,3001兆1104億-6.11%7.860.5
01/04689696680684-2.15%10,437,9001兆991億-7.44%7.780.5
2015
12/30690705690699+1.01%10,905,7001兆1233億-6.05%7.960.51
12/296876976756920%11,573,7001兆1120億-7.36%7.880.5
12/28663694663692+2.82%19,857,5001兆1120億-7.73%7.880.5
12/25714717671673-6.79%29,177,4001兆815億-10.74%7.660.49
12/24734743718722-1.5%11,208,7001兆1602億-4.75%8.220.53
12/22732733720733+0.14%13,257,1001兆1779億-3.68%8.340.53
12/21733734716732-0.68%13,298,3001兆1763億-3.94%8.330.53
12/18749762736737-2.51%17,190,1001兆1843億-3.66%8.390.54
12/17739759735756+3.28%19,547,0001兆2149億-1.43%8.60.55
12/16737739729732+0.14%7,798,1001兆1763億-4.81%8.330.53
12/15737744728731-0.95%10,734,6001兆1747億-5.31%8.320.53
12/14743744718738-1.99%21,787,1001兆1859億-4.77%8.40.54
12/11750756750753-0.4%9,322,7001兆2100億-3.21%8.570.55
12/10750765748756+0.4%12,120,1001兆2149億-2.95%8.60.55
12/09756763751753-0.26%9,635,7001兆2100億-3.59%8.570.55
12/08763764754755-1.18%8,942,0001兆2132億-3.58%8.590.55
12/077707707637640%6,780,2001兆2277億-2.8%8.70.56
12/04759764757764-0.26%11,699,3001兆2277億-3.17%8.70.56
12/03775778766766-1.16%10,070,6001兆2309億-3.28%8.720.56
12/02772780769775+0.26%8,493,6001兆2454億-2.52%8.820.57
12/01752773752773+2.52%13,828,8001兆2422億-3.01%8.80.56
11/30768772752754-1.82%13,679,7001兆2116億-5.75%8.580.55
11/27785785766768-1.92%12,065,0001兆2341億-4.36%8.740.56
11/26786796782783-1.14%13,088,4001兆2582億-2.85%8.910.57
11/25766802763792+2.86%39,747,6001兆2727億-1.98%9.010.58
11/24778780770770-1.41%10,116,5001兆2374億-5.06%8.760.56
11/20783785777781-0.13%7,848,5001兆2550億-4.05%8.890.57
11/19788789780782-0.13%8,313,1001兆2566億-4.17%8.90.57
11/18785790781783-0.25%9,229,4001兆2582億-4.28%8.910.57
11/17786790783785+0.77%9,411,8001兆2615億-4.38%8.930.57
11/16775787774779-1.39%10,470,9001兆2518億-5.35%8.870.57
11/13795799790790-1.25%9,295,6001兆2695億-4.24%8.990.58
11/12799805797800+0.13%9,918,8001兆2856億-3.26%9.110.58
11/11798802794799-0.25%12,958,5001兆2840億-3.5%9.090.58
11/10803806797801-0.87%11,135,1001兆2872億-3.38%9.120.58
11/09811816803808-0.12%13,828,0001兆2984億-2.53%9.20.59
11/06796811795809+2.02%14,526,2001兆3000億-2.53%9.210.59
11/05799800781793-1%24,558,7001兆2743億-4.34%9.030.58
11/04814818801801-1.11%16,769,6001兆2872億-3.38%9.120.58