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
20244/1, 株式分割 1→2
20174/1, 株式分割 1→2
2016
03/312,4782,4952,4282,428-0.1%745,2001888億8059万+7.98%31.463.24
03/302,4582,4852,4282,430-0.1%558,0001890億7512万+8.72%31.493.24
03/292,4632,4882,4282,433-2.01%671,2001892億6964万+9.47%31.533.25
03/282,4732,4852,4502,483+1.95%1,026,8001931億6007万+12.33%32.173.31
03/252,3502,4432,3402,435+4.39%866,4001894億6416万+11.19%31.563.25
03/242,2582,3432,2532,333+3.32%480,8001814億8877万+7.34%30.233.11
03/232,2432,2702,2432,2580%181,2001754億7117万+4.56%29.233.01
03/222,2532,2802,2302,258+0.67%366,0001754億7117万+5.05%29.233.01
03/182,2632,2632,2132,243-1.21%465,6001743億525万+4.89%29.032.99
03/172,1882,3282,1832,270+5.58%1,195,2001764億4277万+7.23%29.393.03
03/162,1782,1882,1502,150-2.49%538,8001671億1540万+2.14%27.842.87
03/152,1602,2252,1602,205+1.03%410,8001713億9045万+5%28.552.94
03/142,1852,2132,1602,183-0.23%305,2001696億4156万+3.93%28.262.91
03/112,1652,2152,1552,188-0.68%417,2001700億3021万+4.22%28.322.92
03/102,1932,2382,1832,203+1.5%500,4001711億9613万+4.88%28.522.94
03/092,0902,1932,0832,170+2.6%704,8001686億6996万+3.14%28.12.89
03/082,0782,1402,0602,115-1.4%988,4001643億9492万+0.14%27.382.82
03/072,2082,2082,1282,145-2.17%398,8001667億2676万+0.94%27.772.86
03/042,2182,2202,1582,193-1.68%434,8001704億1885万+3.03%28.392.92
03/032,2202,2432,2132,230-0.11%270,8001733億3365万+4.79%28.872.97
03/022,2232,2482,2002,233+3.48%425,6001735億2797万+5.06%28.912.98
03/012,1532,1702,1202,158+0.94%274,8001676億9836万+1.67%27.932.88
02/292,1782,2002,1232,138-0.35%480,0001661億4380万+0.68%27.682.85
02/262,1952,2202,1382,145-1.61%635,6001667億2676万+1.13%27.772.86
02/252,1032,1882,1032,180+3.69%554,4001694億4724万+3.12%28.232.91
02/242,0752,1582,0652,103+0.12%497,2001634億2332万-0.31%27.222.8
02/232,1482,1952,0732,100-1.18%698,8001631億8994万-0.52%27.182.8
02/221,9602,1501,9552,125+6.78%1,034,8001651億3267万+0.47%27.512.83
02/191,9882,0181,9451,990-1.73%565,6001546億4189万-6.09%25.762.65
02/182,0752,0752,0002,025+3.05%628,0001573億6172万-4.93%26.212.7
02/171,9982,0251,9301,965-2%750,8001526億9915万-8.22%25.442.62
02/162,0132,0601,9932,005+1.01%1,060,8001558億753万-6.83%25.952.67
02/151,9101,9851,8351,985+14.41%1,032,0001542億5334万-8.31%25.692.65
02/121,7751,8201,7251,735-10.91%1,801,6001348億2597万-20.45%22.462.31
02/102,0232,0231,7531,948-4.06%3,433,2001513億3924万-11.92%25.212.6
02/092,1252,1482,0252,030-8.04%830,8001577億5027万-9.17%26.282.71
02/082,1182,2252,1182,208+2.2%482,0001715億4371万-2.15%28.572.94
02/052,1702,1832,1202,160-2.92%706,8001678億5251万-4.93%27.962.88
02/042,2852,3102,2132,225-3.37%566,0001729億362万-2.75%28.82.97
02/032,3082,3652,2832,303-2.85%869,2001789億2611万+0.11%29.83.07
02/022,3952,4402,3582,370-1.96%799,6001841億7150万+2.64%30.683.16
02/012,3282,4332,3182,418+7.8%969,6001878億6270万+4.52%31.293.22
01/292,1782,2482,1432,243+3.1%707,2001742億6354万-3.34%29.032.99
01/282,1452,2152,1352,175+0.35%388,8001690億1815万-6.69%28.152.9
01/272,1852,2082,1352,168+0.58%472,8001684億3533万-7.53%28.062.89
01/262,1202,1902,1152,155-1.26%552,8001674億6396万-8.69%27.92.87
01/252,1232,2002,1002,183+4.43%816,0001696億97万-7.91%28.252.91
01/222,0502,0981,9832,090+5.82%852,8001622億4872万-12.15%27.032.78
01/212,0682,0931,9681,975-3.42%965,2001533億2116万-17.36%25.542.63
01/202,1632,1732,0402,045-4.55%756,0001587億5532万-15.04%26.442.72
01/192,1802,2002,1082,143-2.5%790,4001663億2434万-11.43%27.712.85
01/182,1582,2152,1482,198-2.22%612,8001705億9405万-9.57%28.422.93
01/152,2882,3102,2382,248-0.11%408,4001744億7560万-7.89%29.062.99
01/142,2432,2532,2052,250-2.28%668,0001746億6967万-8.09%29.13
01/132,2732,3182,2602,303+2.33%737,6001787億4530万-6.25%29.773.07
01/122,2752,3182,2332,250-3.02%1,035,6001746億6967万-8.61%29.13
01/082,3652,3902,2802,320-2.62%1,598,8001801億384万-6.15%303.09
01/072,4632,5032,3682,383-4.12%1,230,8001849億5578万-3.93%30.813.17
01/062,5252,5552,4702,485-2.55%774,8001929億1295万+0.04%32.133.31
01/052,5482,5782,5152,550-0.49%783,2001979億5896万+2.78%32.973.4
01/042,6052,6232,5502,563-1.63%747,2001989億2935万+3.49%33.143.41
2015
12/302,5752,6132,5432,605+1.56%579,6002024億3323万+5.51%33.723.47
12/292,5052,5652,4782,565+1.79%550,0001993億2485万+4.18%33.23.42
12/282,5452,5632,4332,520-0.49%851,6001958億2792万+2.77%32.623.36
12/252,4732,5352,4582,533+2.63%474,4001967億9929万+3.66%32.783.38
12/242,6132,6132,4602,468-4.27%952,8001917億4818万+1.38%31.943.29
12/222,5382,6052,5302,578+2.28%702,4001999億6598万+6.24%33.313.43
12/212,4952,5732,4652,520+0.7%889,6001955億505万+4.35%32.573.35
12/182,5852,6632,5032,503-2.72%1,259,2001941億4738万+3.97%32.343.33
12/172,4382,5802,4202,573+7.08%1,616,0001995億7807万+7.28%33.253.42
12/162,4252,4432,3702,403-0.62%725,6001863億8924万+0.69%31.053.2
12/152,4182,4482,3882,418+2.11%810,0001875億5296万+1.75%31.253.22
12/142,3382,3752,3302,368-1.15%381,6001836億7389万+0.23%30.63.15
12/112,3232,4102,3202,395+2.46%555,2001858億738万+2%30.963.19
12/102,3802,4202,3352,338-3.11%520,0001813億4645万+0.28%30.213.11
12/092,4482,4652,4002,413-1.53%470,0001871億6505万+4.03%31.183.21
12/082,4682,4782,4352,450-0.31%407,2001900億7436万+6.29%31.673.26
12/072,4682,4832,4302,458+0.61%539,6001906億5622万+7.31%31.763.27
12/042,4282,4582,4102,443-0.91%674,8001894億9250万+7.46%31.573.25
12/032,4752,4932,4352,465-1.3%617,2001912億3808万+9.22%31.863.28
12/022,5002,5032,4782,498-0.7%514,8001937億5947万+11.5%32.283.32
12/012,5002,5252,4852,515+1.51%584,0001951億1715万+13.19%32.513.35
11/302,4002,4802,4002,478+3.01%788,4001922億784万+12.46%32.023.3
11/272,4282,4452,3852,405-0.93%534,8001865億8319万+10.02%31.083.2
11/262,4132,4432,4052,428+1.25%523,6001883億2878万+11.81%31.383.23
11/252,4032,4132,3752,398-1.24%478,8001860億133万+11.25%30.993.19
11/242,3002,4382,3002,428+4.86%1,075,2001878億4201万+13.38%31.293.22
11/202,2852,3302,2702,315+0.87%454,4001791億3667万+8.94%29.843.07
11/192,3102,3202,2932,2950%293,6001775億8905万+8.56%29.593.05
11/182,3032,3282,2902,295+0.33%510,4001775億8905万+9.18%29.593.05
11/172,3132,3152,2732,288-0.22%416,0001770億869万+9.45%29.493.04
11/162,2802,3152,2802,293-1.19%352,8001773億9560万+10.48%29.553.04
11/132,2582,3202,2502,320+1.87%754,0001795億2357万+12.57%29.913.08
11/122,2702,2932,2602,278-0.11%574,8001762億3489万+11.04%29.363.02
11/112,1682,2952,1682,280+6.05%1,794,8001764億2834万+11.55%29.393.03
11/102,1232,1502,1082,150+4.12%1,622,4001663億6883万+5.6%27.722.85
11/092,0252,0682,0152,065+2.61%550,0001597億9145万+1.67%26.622.74
11/061,9752,0231,9752,013+2.03%374,8001557億2896万-0.76%25.942.67
11/052,0282,0331,9631,973-2.59%775,6001526億3373万-2.59%25.432.62
11/042,0902,1052,0182,025-2.41%630,0001566億9622万+0.25%26.12.69