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
03/311,0291,0421,0221,025-0.39%37,700373億4702万-0.77%7.750.87
03/301,0411,0441,0291,029-1.91%39,200374億9277万0%7.780.87
03/291,0291,0511,0231,049-0.47%46,500382億2149万+2.34%7.930.89
03/281,0411,0571,0391,054+1.25%77,600384億367万+3.43%7.970.89
03/251,0421,0531,0301,041-0.48%70,000379億3000万+2.76%7.870.88
03/241,0681,0681,0391,046-1.97%98,000381億1218万+3.77%7.910.89
03/231,0551,0741,0551,067-4.3%104,000388億7734万+6.49%8.070.9
03/221,1001,1151,1001,115+2.86%55,000406億2627万+11.95%8.430.94
03/181,1031,1071,0811,084-1.45%42,300394億9675万+9.83%8.190.92
03/171,1051,1101,0941,100+0.09%26,300400億7973万+12.59%8.320.93
03/161,0981,1101,0921,099+0.18%22,300400億4330万+13.3%8.310.93
03/151,0961,1051,0901,097+0.73%30,700399億7042万+13.8%8.290.93
03/141,0851,1001,0821,089+2.35%48,000396億7894万+13.44%8.230.92
03/111,0441,0661,0441,064+1.92%46,700387億6803万+11.18%8.040.9
03/101,0411,0551,0341,044+1.85%39,900380億3931万+9.43%7.890.88
03/091,0181,0261,0151,025+0.79%28,900373億4702万+7.56%7.750.87
03/081,0051,0201,0051,017+1.19%25,700370億5553万+6.83%7.690.86
03/071,0001,0151,0001,005+1.01%43,100366億1830万+5.57%7.60.85
03/04988999984995+0.71%39,800362億5394万+4.85%7.520.84
03/03978989978988+1.23%32,800359億9889万+4.44%7.470.84
03/02960983958976+2.95%25,700355億6165万+3.39%7.380.83
03/01949956942948+0.53%34,000345億4144万+0.85%7.170.8
02/29975975943943-1.98%22,400343億5926万+0.43%7.130.8
02/26970974955962+0.21%15,000350億5155万+2.67%7.270.81
02/25954963945960+2.24%18,400349億7868万+3%7.260.81
02/24923960916939+1.08%43,500342億1352万+1.19%7.10.8
02/23910936901929+3.8%32,000338億4916万+0.22%7.020.79
02/22904909891895-0.89%25,200326億1033万-3.45%6.770.76
02/19911912901903-2.06%16,600329億182万-2.69%6.830.76
02/18910929904922+3.02%30,100335億9410万-0.86%6.970.78
02/17897917886895-0.22%34,300326億1033万-3.97%6.770.76
02/16886920886897-0.22%38,200326億8320万-3.96%6.780.76
02/15882903866899+7.41%25,600327億5607万-4.16%6.80.76
02/12862880837837-8.52%44,700304億9703万-11.15%6.330.71
02/10973998899915-4.49%26,100333億3905万-3.58%6.920.77
02/09976977955958-4.77%31,400349億580万+0.52%7.240.81
02/089721,0109501,006+1.11%39,500366億5474万+5.34%7.60.85
02/059921,002984995-1.29%34,000362億5394万+3.97%7.520.84
02/049911,0279911,008+0.5%37,500367億2761万+5.22%7.620.85
02/031,0001,0109931,003-0.69%44,800365億4543万+4.7%7.580.85
02/021,0101,0109871,010+0.5%42,400368億48万+5.54%7.640.86
02/019801,0059671,005+7.49%47,400366億1830万+5.13%7.60.85
01/29925950924935+1.19%26,400340億6777万-2.2%7.070.79
01/289139379139240%11,300336億6697万-3.75%6.980.78
01/27900928900924+3.01%16,100336億6697万-4.15%6.980.78
01/26918918891897-2.29%23,200326億8320万-7.43%6.780.76
01/25930930908918+2.68%23,100334億4836万-5.75%6.940.78
01/22850896850894+6.56%30,300325億7389万-8.59%6.760.76
01/21847877837839-2.67%36,100305億6990万-14.65%6.340.71
01/20912919862862-5.69%38,900314億793万-13.02%6.520.73
01/19916926910914-0.11%17,800333億261万-8.51%6.910.77
01/18910918900915-2.14%33,300333億3905万-8.86%6.920.77
01/15950960932935-0.85%24,800340億6777万-7.43%7.070.79
01/14956956920943-2.18%37,500343億5926万-7.19%7.130.8
01/13961983961964+1.05%19,500351億2442万-5.58%7.290.82
01/12986987954954-3.15%38,900347億6006万-7.02%7.210.81
01/08990997985985-1.5%27,800358億8958万-4.46%7.450.83
01/071,0061,0139941,000-1.38%26,900364億3612万-3.38%7.560.85
01/061,0321,0411,0051,014-1.74%15,300369億4623万-2.22%7.670.86
01/051,0121,0411,0071,032+2.08%39,000376億208万-0.67%7.80.87
01/041,0361,0411,0081,011-2.51%20,800368億3692万-2.88%7.640.86
2015
12/301,0291,0381,0281,037+1.87%12,400377億8426万-0.67%7.840.88
12/291,0141,0201,0081,018+0.39%23,100370億9197万-2.68%7.70.86
12/289801,0189801,014+3.47%32,200369億4623万-3.24%7.670.86
12/25989997977980-1.8%71,300357億740万-6.76%7.410.83
12/241,0101,013997998-0.7%54,400363億6325万-5.4%7.540.85
12/221,0151,0191,0041,005-0.69%40,400366億1830万-5.19%7.60.85
12/211,0191,0291,0091,012-1.94%37,300368億7335万-4.89%7.650.86
12/181,0361,0491,0261,032-1.53%28,600376億208万-3.46%7.80.87
12/171,0261,0491,0261,048+3.15%28,100381億8505万-2.24%7.920.89
12/161,0261,0371,0101,016-0.49%40,700370億1910万-5.49%7.680.86
12/151,0301,0411,0211,021-1.35%17,700372億128万-5.29%7.720.86
12/141,0221,0391,0191,035-0.38%30,200377億1138万-4.17%7.820.88
12/111,0311,0521,0311,039-0.19%39,700378億5713万-3.8%7.850.88
12/101,0641,0651,0361,041-1.98%37,000379億3000万-3.52%7.870.88
12/091,0631,0741,0471,062+0.28%49,300386億9516万-1.48%8.030.9
12/081,0651,0751,0531,059-0.94%39,700385億8585万-1.58%8.010.9
12/071,0701,0771,0681,069-0.09%25,700389億5021万-0.56%8.080.91
12/041,0801,0801,0611,070-1.92%29,100389億8665万-0.47%8.090.91
12/031,0871,0941,0801,091+0.65%26,100397億5181万+1.49%8.250.92
12/021,0921,0951,0721,084+0.28%39,200394億9675万+0.74%8.190.92
12/011,0851,0901,0721,081+1.89%25,500393億8745万+0.19%8.170.92
11/301,0611,0691,0611,061-0.47%18,400386億5872万-1.76%8.020.9
11/271,0701,0801,0621,066-0.56%18,800388億4090万-1.48%8.060.9
11/261,0731,0871,0611,072-0.83%30,300390億5952万-1.02%8.10.91
11/251,0941,0951,0501,081-0.73%32,300393億8745万-0.28%8.170.92
11/241,0871,0941,0831,089+1.11%30,100396億7894万+0.46%8.230.92
11/201,0721,0801,0711,077-0.92%38,000392億4170万-0.74%8.140.91
11/191,0861,1071,0841,087-0.28%33,900396億606万+0.18%8.220.92
11/181,1071,1121,0891,090-1.71%28,800397億1537万+0.46%8.240.92
11/171,1131,1261,1091,109-0.36%40,000404億766万+2.12%8.380.94
11/161,1071,1171,0981,113-1.15%38,700405億5340万+2.49%8.410.94
11/131,1201,1291,1151,126+0.54%25,100410億2707万+3.78%8.510.95
11/121,1151,1321,0901,120+0.99%37,500408億846万+3.32%8.470.95
11/111,0901,1171,0851,109+1.74%66,000404億766万+2.4%8.380.94
11/101,0781,0931,0611,090+1.11%49,000397億1537万+0.74%8.240.92
11/091,0751,0791,0531,078+3.26%60,200392億7814万-0.28%8.150.91
11/061,0251,0461,0221,044+2.96%46,700380億3931万-3.33%7.890.88
11/051,0191,0211,0081,014+0.2%25,000369億4623万-6.02%7.670.86
11/041,0211,0351,0081,012+0.8%37,900368億7335万-6.21%7.650.86