株価チャート

2015/12/03~2016/04/28

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
201611/1, 株式併合 10→1
2016
04/281,4001,4201,3801,4000%12,70036億4700万-6.17%6.110.85
04/271,4401,4401,4001,400-3.45%12,90036億4700万-6.1%6.110.85
04/261,4801,4901,4301,450-7.05%33,70037億7725万-2.82%6.330.88
04/251,5501,5601,5401,560+1.3%12,30040億6380万+4.63%6.810.95
04/221,5401,5401,5201,5400%3,20040億1170万+3.7%6.720.94
04/211,5301,5401,5201,540+1.99%8,50040億1170万+4.05%6.720.94
04/201,5201,5301,5101,510-0.66%3,40039億3355万+2.44%6.590.92
04/191,5201,5201,5101,520+0.66%3,00039億5960万+3.4%6.640.92
04/181,5001,5301,5001,510-1.31%2,20039億3355万+3%6.590.92
04/151,5101,5301,4901,530+1.32%10,40039億8565万+4.79%6.680.93
04/141,5301,5301,4901,510+0.67%8,90039億3355万+3.78%6.590.92
04/131,5001,5201,5001,500+0.67%4,60039億750万+3.45%6.550.91
04/121,5001,5001,4901,4900%1,50038億8145万+3.19%6.510.91
04/111,4701,4901,4701,4900%1,60038億8145万+3.47%6.510.91
04/081,4701,5001,4701,4900%3,50038億8145万+3.76%6.510.91
04/071,4701,5101,4701,490-0.67%3,00038億8145万+4.05%6.510.91
04/061,4801,5001,4801,500-1.32%4,70039億750万+5.19%6.550.91
04/051,4901,5301,4701,5200%6,50039億5960万+7.12%6.640.92
04/041,5101,5501,4701,520+1.33%9,20039億5960万+7.8%6.640.92
04/011,5501,5501,4901,500-2.6%15,70039億750万+7.07%6.550.91
03/311,5001,6001,5001,540+3.36%31,70040億1170万+10.55%6.720.94
03/301,5001,5201,4701,490+1.36%14,60038億8145万+7.81%6.510.91
03/291,4201,4701,4201,470+4.26%11,10038億2935万+7.06%6.420.89
03/281,4101,4201,3901,4100%4,40036億7305万+3.22%6.160.86
03/251,4001,4101,3901,410+1.44%4,10036億7305万+3.91%6.160.86
03/241,4201,4201,3901,390-2.11%1,40036億2095万+2.96%6.070.84
03/231,4201,4301,4101,4200%2,20036億9910万+5.81%6.20.86
03/221,4301,4301,4001,420+0.71%3,30036億9910万+6.61%6.20.86
03/181,4201,4201,4001,4100%1,50036億7305万+6.66%6.160.86
03/171,4101,4601,4001,410+0.71%7,80036億7305万+7.63%6.160.86
03/161,4101,4101,4001,400-0.71%2,90036億4700万+7.53%6.110.85
03/151,4201,4201,3901,4100%3,90036億7305万+8.63%6.160.86
03/141,4001,4301,3901,410+2.17%13,00036億7305万+8.8%6.160.86
03/111,3801,3901,3701,380-0.72%5,40035億9490万+6.56%6.030.84
03/101,3801,3901,3701,390+0.72%2,90036億2095万+7.09%6.070.84
03/091,3601,3801,3501,380+0.73%2,80035億9490万+6.07%6.030.84
03/081,3701,3901,3601,3700%4,50035億6885万+4.9%5.980.83
03/071,4301,4301,3401,370-2.14%17,80035億6885万+4.02%5.980.83
03/041,4101,4201,3801,400+0.72%11,80036億4700万+5.58%6.110.85
03/031,3601,3901,3601,390+3.73%6,50036億2095万+4.43%6.070.84
03/021,3501,3801,3401,340+1.52%14,70034億9070万+0.45%5.850.81
03/011,3001,5001,3001,320+2.33%48,50034億3860万-1.27%5.760.8
02/291,3301,3301,2901,290-1.53%3,60033億6045万-3.8%5.630.78
02/261,3201,3201,2801,310+1.55%3,90034億1255万-2.46%5.720.8
02/251,3201,3201,2801,290+1.57%2,90033億6045万-3.95%5.630.78
02/241,2801,3001,2601,2700%7,30033億835万-5.58%5.550.77
02/231,3101,3101,2501,270-0.78%5,70033億835万-5.86%5.550.77
02/221,3001,3601,2601,280+6.67%32,90033億3440万-5.47%5.590.78
02/191,2101,2101,2001,200-1.64%2,00031億2600万-11.76%5.240.73
02/181,2101,2401,2101,220+2.52%1,70031億7810万-10.88%5.330.74
02/171,1801,2101,1801,190+0.85%4,30030億9995万-13.52%5.20.72
02/161,1801,2501,1801,1800%7,10030億7390万-14.74%5.150.72
02/151,1601,2301,1301,180+6.31%12,60030億7390万-15.35%5.150.72
02/121,0901,1301,0501,110-6.72%14,40028億9155万-20.88%4.850.67
02/101,3101,3101,1501,190-8.46%14,50030億9995万-15.9%5.20.72
02/091,3301,3301,3001,300-5.11%9,60033億8650万-8.77%5.680.79
02/081,3601,3801,3201,370-0.72%12,20035億6885万-4.2%5.980.83
02/051,4401,4701,3601,380-5.48%16,60035億9490万-3.7%6.030.84
02/041,4801,4801,4501,4600%6,00038億330万+1.67%6.380.89
02/031,4701,4701,4501,460-3.31%15,70038億330万+1.67%6.380.89
02/021,6401,6501,4901,510-7.93%33,60039億3355万+5.3%6.590.92
02/011,6201,6701,6001,640+2.5%34,50042億7220万+14.61%7.161
01/291,5301,6201,5301,600+4.58%24,80041億6800万+12.36%6.990.97
01/281,4901,5501,4901,530+4.79%18,20039億8565万+7.9%6.680.93
01/271,4401,4801,4301,460+3.55%6,90038億330万+3.03%6.380.89
01/261,4001,4401,4001,410-1.4%3,50036億7305万-0.56%6.160.86
01/251,3401,4401,3401,430+6.72%7,30037億2515万+0.63%6.240.87
01/221,3101,3401,3101,340+3.08%3,60034億9070万-5.83%5.850.81
01/211,3301,3501,3001,300-3.7%6,60033億8650万-9.09%5.680.79
01/201,3601,3701,3401,350-1.46%7,10035億1675万-6.12%5.90.82
01/191,3901,4001,3701,370-2.14%6,30035億6885万-4.99%5.980.83
01/181,4101,4101,3801,400-2.1%2,20036億4700万-3.31%6.110.85
01/151,4401,4401,4101,430+1.42%4,40037億2515万-1.52%6.240.87
01/141,4001,4101,3801,4100%6,20036億7305万-3.03%6.160.86
01/131,4001,4301,4001,410+1.44%3,60036億7305万-3.29%6.160.86
01/121,4001,4301,3901,390-1.42%6,60036億2095万-4.99%6.070.84
01/081,4101,4201,4001,4100%3,20036億7305万-4.02%6.160.86
01/071,4301,4301,4101,410-0.7%3,00036億7305万-4.34%6.160.86
01/061,4401,4401,4201,420-1.39%1,60036億9910万-3.92%6.20.86
01/051,4301,4501,4301,440+0.7%1,50037億5120万-2.77%6.290.87
01/041,4601,4601,4301,430-0.69%5,60037億2515万-3.51%6.240.87
2015
12/301,4501,4601,4301,440-0.69%4,60037億5120万-3.1%6.290.87
12/291,4301,4501,4301,450-0.68%1,30037億7725万-2.62%6.330.88
12/281,4501,4601,4201,460+2.82%3,60038億330万-2.08%6.380.89
12/251,4101,4301,4001,420-0.7%10,10036億9910万-4.89%6.20.86
12/241,4601,4601,4201,430-1.38%7,10037億2515万-4.41%6.240.87
12/221,4701,4701,4501,450-1.36%8,60037億7725万-3.33%6.330.88
12/211,4801,4901,4701,470-1.34%3,10038億2935万-2.13%6.420.89
12/181,4901,4901,4801,490-0.67%2,00038億8145万-0.93%6.510.91
12/171,4901,5001,4901,500+1.35%1,50039億750万-0.27%6.550.91
12/161,4901,4901,4801,4800%1,10038億5540万-1.6%6.460.9
12/151,5101,5101,4801,480-1.33%4,50038億5540万-1.73%6.460.9
12/141,4701,5001,4701,5000%2,70039億750万-0.46%6.550.91
12/111,5001,5001,4801,500+2.04%7,30039億750万-0.46%6.550.91
12/101,5001,5001,4701,470-2%4,70038億2935万-2.39%6.420.89
12/091,5001,5001,4901,5000%3,90039億750万-0.4%6.550.91
12/081,4901,5101,4801,500+0.67%5,10039億750万-0.33%6.550.91
12/071,4901,5101,4801,490-1.32%18,30038億8145万-0.93%6.510.91
12/041,5101,5201,5101,510-1.95%3,90039億3355万+0.4%6.590.92
12/031,5401,5501,5301,540+0.65%6,60040億1170万+2.46%6.720.94