株価チャート

2015/12/22～2016/05/23

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
20197/10, 株式分割 1→2
20176/1, 株式分割 1→2
2016
05/232462462462460%11,20035億4980万+4.57%-2.79
05/20244247244246+0.51%12,40035億4980万+5.02%-2.79
05/192482482442450%10,80035億3175万+4.94%-2.78
05/18248248245245-0.31%34,40035億3175万+5.39%-2.78
05/17245247244245+0.1%24,00035億4258万+6.17%-2.79
05/16251252244245-2%50,00035億3897万+6.52%-2.79
05/13248253245250+2.56%74,00036億1120万+9.17%-2.84
05/12239248238244+2.31%54,80035億2092万+6.44%-2.77
05/11237241237238+0.63%31,20034億4147万+4.5%-2.71
05/10235237235237+0.74%20,40034億1980万+3.84%-2.69
05/09234235234235+0.86%26,00033億9452万+3.52%-2.67
05/06233233232233+0.87%20,00033億6563万+2.64%-2.65
05/02232233231231-0.75%40,80033億3674万+2.21%-2.63
04/28235235232233-0.43%31,20033億6202万+3.44%-2.65
04/27232236232234+0.75%30,40033億7647万+4.35%-2.66
04/26236238231232-0.75%51,20033億5119万+4.04%-2.64
04/25235236233234+0.86%31,60033億7647万+5.29%-2.66
04/22231233231232+0.43%34,40033億4758万+4.86%-2.63
04/21230231225231+1.88%43,20033億3313万+4.89%-2.62
04/20228228226227+1.23%19,20032億7174万+3.42%-2.57
04/19222224222224+0.79%16,40032億3202万+2.17%-2.54
04/18220225220222-0.89%28,40032億674万+1.83%-2.52
04/15223226223224-0.88%15,60032億3563万+3.23%-2.55
04/14228228225226+0.44%10,40032億6452万+4.15%-2.57
04/13221225221225+2.04%31,20032億5008万+4.17%-2.56
04/12223223219221-1.01%28,00031億8507万+2.56%-2.51
04/11221223219223+0.79%12,40032億1757万+4.09%-2.53
04/08222222218221-0.45%9,60031億9230万+3.76%-2.51
04/07218224218222+1.37%11,20032億674万+4.23%-2.52
04/06219221218219-0.79%15,20031億6341万+3.3%-2.49
04/05230230218221-4.23%51,20031億8868万+4.62%-2.51
04/04234234230231+0.22%28,80033億2952万+9.76%-2.62
04/012382382292300%72,40033億2230万+10.05%-2.61
03/31228239228230+3.14%72,80033億2230万+10.58%-2.61
03/30220225218223+2.76%52,40032億2119万+8.25%-2.54
03/29216220215217+0.46%60,00031億3452万+5.34%-2.47
03/28214216212216+1.89%23,60031億2007万+4.85%-2.46
03/25214214211212+0.47%25,60030億6229万+3.41%-2.41
03/24209211208211+0.84%25,20030億4785万+3.43%-2.4
03/23207210207209+1.33%13,20030億2257万+2.57%-2.38
03/22210212205207-0.72%49,60029億8285万+1.72%-2.35
03/18212212208208-0.83%10,80030億451万+2.97%-2.36
03/17210212207210+0.24%36,00030億2979万+3.84%-2.38
03/16205210205209+1.33%23,20030億2257万+2.57%-2.38
03/15210210205207-1.31%49,20029億8285万+0.24%-2.35
03/14205212204209+2.45%49,20030億2257万+0.12%-2.38
03/11204206203204-0.12%16,40029億5035万-3.66%-2.32
03/10205206202205+0.74%14,00029億5396万-4.88%-2.32
03/09202205200203+0.25%24,80029億3229万-6.88%-2.31
03/08206208201203-2.17%40,80029億2507万-8.78%-2.3
03/07205209203207+1.97%51,20029億9007万-8%-2.35
03/04201204201203+1%32,00029億3229万-10.96%-2.31
03/03201201199201+0.5%24,40029億340万-13.36%-2.29
03/02198203198200+0.88%69,60028億8896万-15.25%-2.27
03/01200202197198-1.12%42,40028億6368万-17.05%-2.25
02/29203204200201+0.12%34,00028億9618万-17.15%-2.28
02/26199203199200+1.65%30,00028億9257万-18.6%-2.28
02/25203204196197-2.23%135,20028億4562万-20.56%-2.24
02/24217220201202-8.2%257,20029億1062万-19.72%-2.29
02/23200229198220+9.75%457,60031億7063万-13.58%-2.5
02/22199204198200+1.01%41,20028億8896万-22.18%-2.27
02/191981981931980%40,80028億6007万-24.14%-2.25
02/18194200192198+3.26%88,40028億6007万-25.28%-2.25
02/17203205188192-2.66%159,20027億6979万-28.45%-2.18
02/16202202193197+3.14%196,80028億4562万-27.57%-2.24
02/152062061821910%492,80027億5895万-30.8%-2.17
02/12216217190191-27.92%1,392,00027億5895万-32.03%-2.17
02/10279283260265-2.39%42,80038億2787万-7.02%-3.01
02/09269275267272-2.16%30,40039億2176万-5.07%-3.09
02/08272279269278-0.18%9,20040億843万-3.31%-3.15
02/05275286273278+0.72%24,80040億1565万-3.47%-3.16
02/04283288270276-2.3%44,00039億8676万-4.5%-3.14
02/03289292283283-3%23,60040億8065万-2.59%-3.21
02/02291292288291-0.17%6,00042億704万+0.09%-3.31
02/01296299289292+1.04%21,20042億1427万+0.26%-3.32
01/29287295285289-0.94%12,40041億7093万-0.77%-3.28
01/28286293286292-0.17%6,00042億1065万+0.52%-3.31
01/27289293288292+2.55%16,00042億1788万+0.69%-3.32
01/26271285268285-0.09%6,80041億1315万-2.15%-3.24
01/25278285271285+1.79%24,00041億1676万-2.06%-3.24
01/22268280265280+8.74%25,60040億4454万-4.11%-3.18
01/21273278258258-5.42%59,60037億1953万-12.12%-2.93
01/20294294272272-6.36%35,60039億3259万-7.71%-3.1
01/19301307290291+1.57%62,80041億9982万-1.77%-3.31
01/18285288280286-1.97%21,20041億3482万-3.62%-3.25
01/15292295289292+0.09%13,60042億1788万-2.01%-3.32
01/14289292286292-0.43%18,80042億1427万-2.42%-3.32
01/13293297285293+0.17%19,60042億3232万-2.33%-3.33
01/12297298288293-0.93%24,40042億2510万-2.82%-3.33
01/08296298291295-0.34%8,00042億6482万-2.24%-3.36
01/07293302293296-0.42%22,80042億7927万-2.23%-3.37
01/06303303284298-1.65%26,00042億9732万-2.14%-3.38
01/05295306295303+1.68%11,20043億6955万-0.82%-3.44
01/04305309296298-1.98%32,40042億9732万-2.46%-3.38
2015
12/30303304302304+1.08%16,00043億8399万-0.49%-3.45
12/29298303298300+1.01%16,80043億3705万-1.56%-3.41
12/28293299293297+1.36%9,20042億9371万-2.86%-3.38
12/25296297291293-1.01%19,60042億3593万-4.17%-3.33
12/24293299290296+2.95%52,00042億7927万-3.81%-3.37
12/22285290285288+0.88%18,40041億5649万-6.88%-3.27