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
03/312,9672,9692,8392,839-3.99%185,9001466億6756万+4.68%13.221.45
03/302,9573,0102,9322,957-0.4%252,1001527億6364万+9.8%13.771.51
03/292,8842,9712,8632,969+3.27%355,0001533億8358万+11.28%13.831.51
03/282,8352,8892,8252,875+1.52%259,9001485億2738万+8.65%13.391.46
03/252,8602,8712,8122,832-0.91%124,7001463億593万+7.8%13.191.44
03/242,8502,9062,8502,858+0.21%166,4001476億4913万+9.5%13.311.46
03/232,8812,9142,8492,852-0.73%153,2001473億3916万+10.07%13.281.45
03/222,8302,8802,8102,873+3.16%155,3001484億2406万+11.66%13.381.46
03/182,8002,8232,7712,785-1.73%241,9001438億7783万+9%12.971.42
03/172,8142,8492,8002,834+1.54%116,9001464億925万+11.75%13.21.44
03/162,7862,8392,7742,791+0.14%169,6001441億8780万+10.58%131.42
03/152,7782,8202,7572,787-0.21%167,4001439億8115万+10.73%12.981.42
03/142,7242,7992,7032,793+3.91%165,9001442億9112万+11.19%13.011.42
03/112,6612,7132,6322,688+0.04%149,5001388億6664万+7.31%12.521.37
03/102,6302,7022,6302,687+3.11%185,4001388億1498万+7.44%12.511.37
03/092,5932,6402,5792,606+0.5%149,6001346億3038万+4.16%12.141.33
03/082,5872,6062,5482,593+0.35%145,9001339億5878万+3.47%12.081.32
03/072,6142,6332,5622,584-1.75%123,1001334億9383万+2.95%12.031.32
03/042,6002,6312,5702,630+1.19%118,6001358億7026万+4.74%12.251.34
03/032,5272,5992,5202,599+2.04%120,5001342億6875万+3.75%12.11.32
03/022,5352,5642,4942,547+2%104,8001315億8234万+1.84%11.861.3
03/012,4392,5082,4302,497+2.38%141,2001289億9926万-0.04%11.631.27
02/292,4972,5142,4392,439-1.13%216,8001260億288万-2.44%11.361.24
02/262,4292,4792,4262,467+2.11%186,1001274億4941万-1.36%11.491.26
02/252,3722,4312,3382,416+2.11%228,5001248億1466万-3.21%11.251.23
02/242,3512,4072,3342,366+1.11%191,1001222億3157万-5.21%11.021.2
02/232,4122,4162,3182,340-3.19%199,0001208億8837万-6.47%10.91.19
02/222,3872,4382,3822,417+1%90,4001248億6632万-3.67%11.261.23
02/192,3922,4032,3412,393-0.75%124,1001236億2644万-4.85%11.151.22
02/182,4422,4422,3952,411+0.79%189,2001245億5635万-4.33%11.231.23
02/172,3932,4112,3512,392-0.21%147,7001235億7478万-5.42%11.141.22
02/162,3992,4622,3972,397-0.7%137,7001238億3309万-5.48%11.161.22
02/152,4032,4372,3602,414+4.77%245,6001247億1134万-5.11%11.241.23
02/122,4112,4412,2952,304-9.22%277,3001190億2855万-9.82%10.731.17
02/102,6192,6332,5102,538-3.06%287,5001311億1739万-1.32%11.821.29
02/092,5842,6372,5552,618-1.91%245,5001352億5032万+1.47%12.191.33
02/082,5702,6892,5602,669+1.91%171,8001378億8507万+3.21%12.431.36
02/052,5702,6242,5332,619+1.28%276,0001353億198万+1%12.21.33
02/042,6672,6812,5682,586-4.15%162,9001335億9715万-0.61%12.041.32
02/032,6712,7222,6562,698-0.74%84,6001393億8326万+3.37%12.571.37
02/022,7032,7652,6902,718+0.55%113,9001404億1649万+4.06%12.661.38
02/012,6292,7142,6292,703+4.32%121,3001396億4157万+3.4%12.591.38
01/292,5282,6012,4802,591+3.72%152,4001338億5546万-1.07%12.071.32
01/282,4472,5202,4462,498+0.77%155,4001290億5092万-4.98%11.631.27
01/272,5222,5482,4432,479-0.48%194,0001280億6935万-6.17%11.551.26
01/262,5012,5362,4682,491-1.62%139,8001286億8929万-6.25%11.61.27
01/252,4892,5442,4672,532+2.89%123,3001308億742万-5.1%11.791.29
01/222,4202,4632,3802,461+4.95%141,3001271億3944万-8.07%11.461.25
01/212,4102,4512,3442,345-3.06%167,4001211億4668万-12.79%10.921.19
01/202,5082,5192,4122,419-3.97%138,7001249億6964万-10.64%11.271.23
01/192,5002,5492,5002,519+0.08%110,5001301億3581万-7.46%11.731.28
01/182,5002,5322,4882,517-1.64%79,0001300億3249万-7.97%11.721.28
01/152,5772,6172,5362,559+0.99%85,6001322億228万-6.95%11.921.3
01/142,5602,5652,4912,534-3.25%147,7001309億1074万-8.29%11.81.29
01/132,5842,6302,5592,619+2.3%96,6001353億198万-5.62%12.21.33
01/122,5902,6392,5342,560-1.99%189,2001322億5394万-8.14%11.921.3
01/082,6662,6812,5972,612-3.01%197,3001349億4035万-6.78%12.171.33
01/072,7102,7642,6922,693-1.36%155,6001391億2495万-4.33%12.541.37
01/062,7622,7842,6932,730-0.26%134,2001410億3643万-3.26%12.711.39
01/052,7532,7682,7002,737-0.58%138,0001413億9807万-3.29%12.751.39
01/042,8082,8492,7422,753-3.57%157,7001422億2465万-2.89%12.821.4
2015
12/302,8372,8642,8052,855+0.92%113,6001503億4915万+0.63%13.691.5
12/292,8042,8502,7592,829+1.51%112,2001489億7994万-0.28%13.571.48
12/282,7782,8042,7162,787+0.65%146,7001467億6815万-1.8%13.371.46
12/252,7502,7932,7332,769+0.36%76,2001458億2024万-2.43%13.281.45
12/242,8232,8232,7512,759-2.3%112,5001452億9362万-2.78%13.231.45
12/222,8292,8432,8042,824-0.49%77,7001487億1663万-0.49%13.541.48
12/212,8052,8732,7542,838+0.39%180,3001494億5390万+0.21%13.611.49
12/182,8552,9142,8242,827-0.95%235,7001488億7462万-0.04%13.561.48
12/172,8202,8712,7992,854+3.22%181,5001502億9648万+1.24%13.691.5
12/162,7622,7882,7052,765+0.55%191,5001456億959万-1.6%13.261.45
12/152,7872,8872,7402,750-1.08%289,5001448億1967万-1.96%13.191.44
12/142,7482,7902,7482,780-0.11%181,4001463億9952万-0.71%13.331.46
12/112,7502,8112,7402,783-0.32%263,8001465億5750万-0.43%13.351.46
12/102,8222,8562,7832,792-2.31%214,3001470億3146万-0.11%13.391.46
12/092,8652,9292,8422,858-0.73%237,0001505億713万+2.25%13.711.5
12/082,9052,9162,8742,879-0.21%186,1001516億1303万+3.12%13.811.51
12/072,8532,9092,8532,885+1.44%158,5001519億2900万+3.37%13.841.51
12/042,8802,8822,8312,844-2.67%248,4001497億6987万+2.01%13.641.49
12/032,9112,9262,8852,922+0.21%227,2001538億7748万+4.84%14.011.53
12/022,9302,9302,8882,916-0.65%327,3001535億6151万+4.7%13.981.53
12/012,8912,9392,8612,935+1.59%187,9001545億6208万+5.54%14.081.54
11/302,9082,9112,8662,889-0.65%142,4001521億3964万+4.15%13.851.51
11/272,8762,9262,8682,908+1.25%212,1001531億4022万+4.98%13.951.52
11/262,8202,9052,8192,872+2.17%287,2001512億4439万+3.87%13.771.51
11/252,8512,8512,8032,811-1.4%262,9001480億3203万+1.81%13.481.47
11/242,8312,8802,8142,851+0.11%288,1001501億3850万+3.37%13.671.49
11/202,8102,8482,7832,848+1.79%245,8001499億8051万+3.34%13.661.49
11/192,7952,8072,7702,798+0.9%263,4001473億4743万+1.56%13.421.47
11/182,7652,8292,7632,773+1.32%379,9001460億3089万+0.65%13.31.45
11/172,7142,7582,7132,737+2.01%382,5001441億3507万-0.69%13.131.44
11/162,7032,7282,6802,683-1.76%241,2001412億9133万-2.83%12.871.41
11/132,6142,7352,6102,731+4.48%396,3001438億1909万-1.27%13.11.43
11/122,6372,6392,6032,614-0.91%241,1001376億5768万-5.87%12.541.37
11/112,6002,6412,5812,638+0.84%372,7001389億2156万-5.48%12.651.38
11/102,6252,6392,5942,616-0.95%332,6001377億6300万-6.87%12.551.37
11/092,6402,6662,6302,641+0.04%383,8001390億7954万-6.65%12.671.38
11/062,7612,7612,6362,640-5.48%814,1001390億2688万-7.3%12.661.38
11/052,8202,8992,6722,793-0.11%818,0001470億8412万-2.41%13.391.46
11/042,8342,8382,7852,796+0.36%286,1001472億4211万-2.37%13.411.47