株価チャート

2015/12/08～2016/05/09

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
20167/1, 株式併合 5→1
2016
05/092,9452,9852,9302,970+0.51%318,0002340億1906万+2.66%24.431.47
05/062,9702,9952,9402,955-0.17%405,8002328億3715万+2.21%24.311.46
05/022,8702,9702,8602,960+0.51%344,0002332億3112万+2.42%24.351.46
04/283,0503,0602,9452,945-3.6%392,2002320億4920万+2.01%24.231.46
04/273,0603,0953,0303,055+0.33%338,4002407億1658万+5.89%25.131.51
04/263,0253,0502,9803,045+0.5%266,8002399億2863万+5.88%25.051.5
04/253,0753,0753,0153,030-1.46%450,6002387億4672万+5.69%24.931.5
04/223,0553,0853,0103,075+0.16%410,0002422億9246万+7.71%25.31.52
04/213,0053,0753,0053,070+3.54%519,4002418億9849万+8.06%25.261.52
04/202,9652,9752,9502,965-0.17%259,6002336億2509万+4.88%24.391.47
04/192,9502,9752,9202,970+2.24%314,2002340億1906万+5.47%24.431.47
04/182,9152,9252,8752,905-1.86%286,6002288億9743万+3.57%23.91.44
04/152,9152,9702,9152,960+1.2%410,6002332億3112万+5.9%24.351.46
04/142,8702,9252,8302,925+2.81%349,8002304億7332万+5.14%24.061.45
04/132,8002,8552,7952,845+2.52%345,6002241億6977万+2.71%23.411.41
04/122,8002,8252,7602,775-0.72%363,2002186億5417万+0.47%22.831.37
04/112,7702,8302,7552,795+0.9%400,8002202億3006万+1.42%22.991.38
04/082,7352,8052,7252,770+1.28%409,8002182億6020万+0.69%22.791.37
04/072,6952,7452,6752,735+1.3%289,6002155億240万-0.47%22.51.35
04/062,6702,7102,6402,700+0.75%400,6002127億4460万-1.68%22.211.33
04/052,7202,7402,6652,680-2.01%251,6002111億6872万-2.3%22.051.32
04/042,7402,7802,7152,735+0.74%369,6002155億240万-0.11%22.51.35
04/012,7952,7952,7002,715-3.04%433,6002139億2652万-0.84%22.341.34
03/312,8702,8752,8002,800-4.76%677,0002206億2403万+2.26%23.041.38
03/302,9452,9452,9152,940+0.17%268,6002316億5523万+7.53%24.191.45
03/292,9002,9452,8952,935+0.51%171,2002312億6126万+7.67%24.151.45
03/282,9002,9252,8902,920+1.57%226,0002300億7935万+7.43%24.021.44
03/252,9152,9452,8702,875-1.2%404,6002265億3360万+6.21%23.651.42
03/242,8252,9352,8152,910+3.01%553,8002292億9140万+7.86%23.941.44
03/232,8102,8402,7952,825+0.36%315,4002225億9389万+5.29%23.241.4
03/222,7652,8202,7602,815+3.11%552,2002218億595万+5.27%23.161.39
03/182,7352,7402,6902,730+0.37%387,0002151億843万+2.32%22.461.35
03/172,7252,7302,6902,720-0.55%365,8002143億2049万+2.14%22.381.34
03/162,6702,7352,6702,735+1.67%310,4002155億240万+3.09%22.51.35
03/152,6852,7202,6652,690+0.37%265,8002119億5666万+1.59%22.131.33
03/142,6752,6852,6502,680+0.75%236,2002111億6872万+1.28%22.051.32
03/112,6002,6802,5752,660+0.38%641,2002095億9283万+0.61%21.881.31
03/102,6402,6602,6152,650+1.15%247,0002088億489万+0.23%21.81.31
03/092,6102,6302,6052,620-0.38%279,2002064億4106万-1.06%21.561.29
03/082,6452,6502,5952,630-0.57%299,0002072億2900万-0.87%21.641.3
03/072,6802,6852,6352,645-0.94%230,6002084億1091万-0.41%21.761.31
03/042,6602,6752,6352,670-0.74%334,6002103億8077万+0.49%21.971.32
03/032,6402,6952,6302,690+0.56%296,0002119億5666万+1.43%22.131.33
03/022,6602,7002,6202,675+1.9%531,4002107億7474万+1.1%22.011.32
03/012,5752,6302,5752,625+2.34%470,0002068億3503万-0.42%21.61.3
02/292,6252,6552,5652,565-5.87%696,4002021億737万-2.43%21.11.27
02/262,7402,7652,7102,7250%360,2002147億1446万+3.89%22.421.35
02/252,6852,7302,6102,725+0.93%488,6002147億1446万+4.57%22.421.35
02/242,7252,7452,6702,700-0.92%367,2002127億4460万+4.13%22.211.33
02/232,7652,7652,6502,725-0.73%503,8002147億1446万+5.5%22.421.35
02/222,6502,7652,6402,745+3.58%706,2002162億9034万+6.77%22.581.36
02/192,6202,6652,5852,650+0.57%268,2002088億489万+3.52%21.81.31
02/182,6052,6602,5702,635+3.94%466,4002076億2297万+3.21%21.681.3
02/172,5902,6052,4802,535-2.87%767,2001997億4354万-0.55%20.861.25
02/162,6052,6702,5902,610-1.88%531,4002056億5311万+2.39%21.471.29
02/152,6502,7352,6002,660+2.31%970,0002095億9283万+4.44%21.881.31
02/122,5752,6852,4702,600+4.42%1,610,6002048億6517万+2.2%21.391.28
02/102,6152,6152,4502,490-3.86%478,4001961億9780万-2.08%20.491.23
02/092,6052,6202,5652,590-2.45%423,4002040億7723万+1.65%21.311.28
02/082,6202,6602,5952,655+1.34%221,8002091億9886万+4.2%21.841.31
02/052,6302,6352,5802,620-2.06%321,2002064億4106万+2.83%21.561.29
02/042,7102,7152,6652,675-2.37%293,2002107億7474万+4.94%22.011.32
02/032,6952,7502,6802,740+0.18%346,8002158億9637万+7.58%22.541.35
02/022,6902,7452,6852,735+0.55%302,6002155億240万+7.55%22.51.35
02/012,6752,7202,6702,720+1.87%339,8002143億2049万+7.09%22.381.34
01/292,5802,6852,5652,670+4.71%481,2002103億8077万+5.08%21.971.32
01/282,5252,5752,5052,550+0.79%249,0002009億2546万+0.28%20.981.26
01/272,4702,5352,4602,530+4.76%501,6001993億4957万-0.78%20.811.25
01/262,4302,4552,4102,415-1.63%231,4001902億8823万-5.7%19.871.19
01/252,4452,4702,4102,455+1.66%291,0001934億4000万-4.59%20.21.21
01/222,3602,4202,3152,415+5.23%395,0001902億8823万-6.43%19.871.19
01/212,4002,4102,2902,295-4.38%409,4001808億3291万-11.53%18.881.13
01/202,4702,4752,3952,400-2.04%329,8001891億631万-8.05%19.751.19
01/192,4452,4702,4302,450+0.2%431,6001930億4603万-6.6%20.161.21
01/182,4202,4652,4002,445-0.61%379,2001926億5206万-7.14%20.121.21
01/152,5002,5002,4502,460-0.2%334,8001938億3397万-7.03%20.241.22
01/142,4852,4952,4202,465-3.52%447,0001942億2794万-7.26%20.281.22
01/132,5152,5552,4702,555+1.59%310,0002013億1943万-4.24%21.021.26
01/122,5202,5552,5052,515-2.14%357,4001981億6766万-6.02%20.691.24
01/082,5352,6202,5352,570-0.19%597,2002025億134万-4.25%21.141.27
01/072,5702,6052,5452,575-0.77%509,0002028億9531万-4.31%21.181.27
01/062,5952,6252,5602,5950%549,4002044億7120万-3.75%21.351.28
01/052,6752,7252,5952,595-0.19%1,066,4002044億7120万-4%21.351.28
01/042,6502,6702,5852,600-2.26%332,6002048億6517万-4.02%21.391.28
2015
12/302,6502,6702,6302,660+0.95%237,4002095億9283万-1.99%33.931.55
12/292,6202,6352,5852,6350%212,8002076億2297万-2.95%33.611.54
12/282,5952,6402,5602,635-0.38%486,6002076億2297万-3.02%33.611.54
12/252,6652,6752,6252,645-0.56%715,4002084億1091万-2.72%33.741.54
12/242,7502,7502,6552,660-2.39%524,2002095億9283万-2.17%33.931.55
12/222,7452,7502,7052,725-0.55%271,8002147億1446万+0.22%34.761.59
12/212,7252,7502,6952,740+0.55%460,4002158億9637万+0.92%34.951.6
12/182,7952,8252,7152,725-2.68%790,8002147億1446万+0.52%34.761.59
12/172,7402,8052,7252,800+3.32%547,6002206億2403万+3.47%35.711.64
12/162,6852,7152,6702,710+1.69%236,0002135億3254万+0.41%34.561.58
12/152,7252,7352,6602,665-2.02%248,8002099億8680万-1.11%33.991.56
12/142,6902,7202,6802,720+0.37%310,6002143億2049万+1.15%34.691.59
12/112,7052,7402,7002,710-0.37%471,8002135億3254万+1.12%34.561.58
12/102,6852,7252,6852,720+0.37%290,0002143億2049万+1.83%34.691.59
12/092,7502,7502,6852,710-1.63%376,4002135億3254万+1.92%34.561.58
12/082,7452,7852,7402,7550%302,6002170億7829万+4.08%35.141.61