株価チャート

2015/09/14~2016/04/20

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
04/201,7951,7951,7521,757-1.57%2,10039億1818万+1.74%38.845.94
04/191,7891,7961,7851,785+2.06%1,10039億8062万+3.24%39.466.04
04/181,7481,7491,7011,749-2.24%4,50039億33万+1.1%38.675.91
04/151,7691,7991,7511,789-1.11%2,00039億8954万+3.53%39.556.05
04/141,7571,8091,7501,809+3.37%2,10040億3414万+4.87%39.996.12
04/131,6831,7501,6831,750+4.73%2,30039億257万+1.69%38.695.92
04/121,6551,6991,6551,671+1.03%2,00037億2639万-2.91%36.945.65
04/111,6501,6891,6501,654+1.78%1,50036億8848万-4.17%36.575.59
04/081,6051,6501,6051,625-0.37%4,20036億2381万-6.18%35.935.5
04/071,6131,6791,6131,631-1.33%5,60036億3719万-6.16%36.065.52
04/061,6301,6761,6301,653-1.9%3,80036億8625万-5.27%36.545.59
04/051,8001,8011,6851,685-5.71%6,50037億5761万-3.77%37.255.7
04/041,8001,8001,7831,787+0.22%2,70039億8508万+1.77%39.516.04
04/011,8201,8601,7811,783+0.17%7,80039億7616万+1.54%39.426.03
03/311,7251,7991,7101,780+3.19%4,20039億6982万+1.14%39.366.02
03/301,7501,7501,7251,725+0.88%3,50038億4716万-2.27%38.145.83
03/291,7201,7201,7101,710+0.41%40038億1371万-3.17%37.815.78
03/281,7001,7291,7001,703+0.24%3,00037億9809万-3.46%37.655.76
03/251,7141,7241,6961,699-1.22%5,20037億8917万-3.41%37.565.75
03/241,7001,7481,7001,720+0.58%2,00038億3601万-1.99%38.035.82
03/231,7511,7511,7101,710-0.06%1,00038億1371万-2.23%37.815.78
03/221,7911,8171,7111,711-2.28%4,70038億1594万-1.72%37.835.79
03/181,7511,7611,7511,751-1.9%80039億515万+0.98%38.715.92
03/171,8051,8051,7721,785+1.13%2,10039億8097万+3.54%39.476.04
03/161,7901,8101,7651,765-1.34%1,90039億3637万+2.68%39.025.97
03/151,8341,8351,7871,789-1.97%3,50039億8989万+3.89%39.556.05
03/141,8501,8501,7711,825+7.29%6,20040億7018万+5.67%40.356.17
03/111,7001,7301,7001,701-0.53%1,30037億9363万-1.45%37.615.75
03/101,7231,7231,7051,710+0.65%1,10038億1371万-1.55%37.815.78
03/091,7131,7131,6991,699-3.08%3,10037億8917万-2.8%37.565.75
03/081,7951,7951,7531,753-2.07%1,80039億961万-0.4%38.765.93
03/071,8001,8001,7771,790-0.83%1,50039億9212万+1.13%39.586.05
03/041,8001,8231,8001,805+1.01%2,20040億2558万+1.52%39.916.1
03/031,8041,8101,7821,787-0.94%2,00039億8543万+0.11%39.516.04
03/021,8151,8231,7511,804+0.28%2,70040億2335万+0.5%39.896.1
03/011,8051,8061,7751,799-1.1%2,50040億1220万-0.06%39.786.08
02/291,8001,8631,7431,819+2.65%6,30040億5680万+0.83%40.226.15
02/261,8521,9001,7691,772-5.74%6,30039億5198万-1.83%39.185.99
02/251,9191,9191,8111,880-2.03%2,40041億9285万+4.1%41.576.36
02/241,8101,9601,7401,919+9.34%6,80042億7983万+6.37%42.436.49
02/231,8001,9701,7501,755+6.36%30,70039億1407万-2.77%38.85.94
02/221,5801,6501,5801,650+4.76%2,20036億7989万-8.89%36.485.58
02/191,6001,6001,5601,575-1.75%1,40035億1262万-13.65%34.825.33
02/181,6001,6201,6001,603+2.76%2,40035億7507万-12.83%35.445.42
02/171,5181,5701,5181,560+2.97%2,70034億7917万-15.95%34.495.28
02/161,5501,5571,5111,515-2.07%6,00033億7881万-19.16%33.55.12
02/151,5951,5951,4881,547+4.18%12,10034億5018万-18.49%34.25.23
02/121,5801,5801,4021,485-11.34%19,90033億1190万-22.62%32.835.02
02/101,7901,7911,5641,675-8.97%9,40037億3565万-13.79%37.035.66
02/091,8701,8701,8131,840-3.21%1,70041億364万-6.12%40.686.22
02/081,8101,9011,8051,901+4.62%2,00042億3968万-3.6%42.036.43
02/051,9691,9691,8111,817-7.3%4,90040億5234万-8.37%40.176.15
02/041,9701,9701,9601,960-1.46%1,20043億7127万-1.95%43.346.63
02/032,0802,0801,9891,989-0.55%3,20044億3594万-1.09%43.986.73
02/022,0192,0191,9802,000+0.15%1,00044億6048万-0.94%44.226.76
02/012,0152,0201,9921,997-0.55%2,20044億5378万-1.24%44.156.75
01/292,0192,0191,9692,008+2.03%1,80044億7832万-0.99%44.46.79
01/282,0202,0201,9681,968-2.96%1,10043億8911万-3.1%43.516.66
01/271,9692,0281,9202,028+5.13%3,10045億2292万-0.44%44.846.86
01/261,9051,9481,8451,929+1.53%3,40043億213万-5.63%42.656.52
01/251,8091,9001,8091,900+2.76%3,10042億3745万-7.5%42.016.43
01/221,7601,8491,7601,849+2.84%7,00041億2371万-10.5%40.886.25
01/211,8051,8491,7781,798-1.48%5,90039億5207万-13.72%39.185.99
01/201,9211,9301,8171,825-6.36%11,30040億1142万-13.34%39.776.08
01/191,9801,9881,9181,949+2.2%4,20042億8397万-8.33%42.476.5
01/181,9011,9491,8811,907-3.88%6,10041億9166万-10.93%41.566.36
01/151,9991,9991,9501,984+2.32%3,70043億6091万-8.15%43.236.61
01/142,0212,0211,9001,939-4.15%10,70042億6199万-10.93%42.256.46
01/132,0452,0552,0222,023+0.75%4,00044億4663万-7.79%44.086.74
01/122,1002,1392,0012,008-5.42%11,60044億1366万-9.06%43.766.69
01/082,1202,1502,0802,123+2.26%16,10046億6643万-4.28%46.267.08
01/072,0752,0882,0752,076-0.19%6,30045億6313万-6.78%45.246.92
01/062,1492,1492,0702,080-0.95%12,40045億7192万-6.85%45.326.93
01/052,1242,1352,0712,100-2.33%22,20046億1588万-6.12%45.767
01/042,1782,2172,1502,150-1.24%8,50047億2578万-3.97%46.857.17
2015
12/302,2052,2402,1602,177-1.72%23,80048億5479万-2.77%43.488.7
12/292,2852,2852,2112,215-1.69%6,00049億3953万-0.94%44.248.85
12/282,2282,2812,1662,253+3.44%17,40050億2428万+0.9%459
12/252,0982,1842,0812,178+3.81%7,80048億5702万-2.46%43.58.7
12/242,1352,1622,0982,098-1.64%15,70046億7862万-6.05%41.98.38
12/222,1202,1802,1202,133+2.01%9,80047億5667万-4.73%42.68.52
12/212,1802,1802,0912,091-0.48%9,90046億6301万-6.86%41.768.35
12/182,1972,2002,0572,101-4.72%22,70046億8531万-6.87%41.968.39
12/172,1992,2842,1902,205+0.59%21,60049億1723万-3.29%44.048.81
12/162,1972,2452,1502,192+0.05%17,50048億8824万-3.99%43.788.76
12/152,3352,3352,1882,191-4.74%14,90048億8601万-4.24%43.768.75
12/142,3102,3362,2302,300-2.34%21,30051億2909万+0.39%45.949.19
12/112,3792,4642,3512,355+1.12%22,50052億5174万+2.84%47.039.41
12/102,3152,3552,2852,329+0.6%8,20051億9376万+1.88%46.519.3
12/092,3622,3872,3152,315-2.44%11,70051億6254万+1.14%46.239.25
12/082,4002,4192,3612,373-2.39%11,70052億9188万+3.31%47.399.48
12/072,3552,4792,3502,431+3.23%36,80054億2122万+5.6%48.559.71
12/042,3452,3602,3002,355-0.63%15,80052億5174万+2.44%47.039.41
12/032,2752,3702,2552,370+4.64%17,70052億8519万+3.09%47.339.47
12/022,3602,3802,2582,265-3.66%26,40050億5104万-1.35%45.249.05
12/012,2182,3732,2172,351+6.09%27,90052億4282万+2.53%46.959.39
11/302,2442,2752,1772,216+1.7%17,90049億4176万-3.1%44.268.85
11/272,1632,1882,1302,179+1.49%12,90048億5925万-4.68%43.528.7
11/262,1262,1662,1262,147-0.6%5,40047億8789万-6.24%42.888.58
11/252,1252,1632,1002,160+3.55%11,20048億1688万-5.72%43.148.63
11/242,1622,1702,0782,086-3.52%18,70046億5186万-9.15%41.668.33
11/202,2032,2142,1552,162-3.14%18,20047億4870万-5.8%42.538.51
11/192,2002,2452,1902,232+2.39%10,40049億245万-2.49%43.918.78
11/182,2352,2352,1792,180-2.9%26,30047億8823万-4.47%42.888.58
11/172,3002,3002,2002,245-2.14%23,30049億3100万-1.62%44.168.83
11/162,2712,3582,2222,294-2.92%23,60050億3863万+0.66%45.139.02
11/132,5102,5252,3532,363-12.8%85,10051億9018万+3.96%46.489.3
11/122,4342,7842,4212,710+18.65%299,50059億5235万+19.38%53.3110.66
11/112,2802,2992,2502,284-0.61%8,50050億1666万+1.02%44.938.99
11/102,3242,3242,2622,298+1.06%8,00050億4741万+1.64%45.29.04
11/092,2622,3252,2622,274+0.09%11,00049億9470万+0.75%44.738.95
11/062,2692,3202,2302,272+0.31%8,50049億9031万+0.71%44.698.94
11/052,3762,3762,2252,265-5.31%26,20049億7493万+0.62%44.558.91
11/042,5422,5422,3812,392-5.27%19,50052億5388万+6.6%47.059.41
11/022,5992,6102,4802,525+1.04%49,70055億4601万+13.23%49.679.93
10/302,3692,4992,3292,499+6.11%43,20054億8890万+12.87%49.169.83
10/292,3222,3712,2512,355-0.34%25,10051億7261万+7.05%46.339.26
10/282,3012,3902,3012,363+3.23%33,40051億9018万+7.95%46.489.3
10/272,3002,4252,2122,289+4.52%108,20050億2765万+5.14%45.039
10/262,1822,2292,1312,190-0.41%8,80048億1020万+0.88%43.088.62
10/232,2472,2472,1802,199+0.09%8,20048億2997万+0.92%43.268.65
10/222,2202,2382,1782,197-3.3%20,10048億2557万-0.18%43.228.64
10/212,1782,3872,1782,272+4.17%50,10049億6759万-44.498.9
10/202,2212,2582,1562,181-3.96%24,30047億6862万-42.718.54
10/192,1092,3202,1002,271+10.3%50,00049億6540万-44.478.89
10/162,0202,0852,0102,059+2.59%13,00045億187万-40.328.06
10/152,0102,0511,9922,007-3.42%21,90043億8818万-39.37.86
10/142,1352,1352,0782,078-3.8%10,60045億4342万-40.698.14
10/132,1702,2002,1402,160-0.64%17,80047億2271万-42.38.46
10/092,1992,2222,1202,174+1.02%23,40047億5332万-42.578.51
10/082,2752,3082,1402,152-5.7%30,90047億521万-42.148.43
10/072,4042,4502,2162,282-7.98%70,10049億8945万-44.688.94
10/062,3182,4992,2632,480+8.44%76,50054億2237万-48.569.71
10/052,2592,2872,1982,287+3.48%18,90050億38万-44.788.96
10/022,2702,2802,1922,210-1.73%31,90048億3203万-43.278.65
10/012,1792,4302,1302,249+5.14%171,30049億1730万-44.048.81
09/302,0502,1452,0502,139+1.86%25,90046億9818万-42.088.41
09/292,0002,1001,9852,100+2.89%39,30046億1252万-41.318.26
09/282,0172,0661,9012,041-3.54%60,50044億8293万-40.158.03
09/252,1522,2092,0872,116-1.58%58,00046億4766万-41.628.32
09/242,0702,1962,0402,150+2.92%73,60047億2234万-42.298.46
09/182,0252,1781,9802,089+2.15%122,80045億8836万-41.098.22
09/172,1302,2391,9622,045-4.84%255,00044億9171万-40.238.05
09/162,4112,4302,1162,149-9.71%359,80047億2014万-42.278.45
09/152,5642,7602,3682,380-13.42%1,712,10052億2752万-46.829.36
09/142,5212,7702,3002,7490%2,272,00060億3801万-54.0810.81