株価チャート

2015/12/10～2016/05/11

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
05/11895895854868-1.92%407,200429億1591万+7.96%20.082.77
05/10909925878885-1.99%405,400437億5643万+10.35%20.482.82
05/09863910862903+5.74%596,600446億4639万+13.02%20.892.88
05/06821863821854+3.39%438,000422億2372万+7.56%19.762.72
05/02800827798826+0.24%161,500408億3933万+4.42%19.112.63
04/28839840808824-1.32%260,500440億3645万+4.3%19.072.63
04/27829843827835-0.12%280,600446億2432万+6.1%19.322.66
04/26827845803836+3.34%640,400446億7776万+6.5%19.342.67
04/25811825806809-0.74%147,400432億3482万+3.59%18.722.58
04/22825825793815-1.33%304,600435億5547万+4.89%18.862.6
04/21836855820826-0.36%367,700441億4333万+6.86%19.112.63
04/20840847826829-2.24%337,100443億366万+7.66%19.182.64
04/19815848813848+5.87%704,500453億1907万+10.85%19.622.7
04/18772811767801+0.88%420,700428億728万+5.26%18.532.55
04/15765802765794+3.12%281,800424億3318万+4.61%18.372.53
04/147747777677700%232,600411億5057万+1.45%17.822.45
04/13760774751770+2.67%328,600411億5057万+1.58%17.822.45
04/12760760735750-0.4%240,800400億8172万-1.06%17.352.39
04/11752764735753+0.13%221,300402億4205万-0.79%17.422.4
04/08713754713752+2.59%230,600401億8860万-1.05%17.42.4
04/07740754721733-0.27%224,600391億7320万-3.68%16.962.34
04/06711738701735+1.24%264,200392億8009万-3.67%17.012.34
04/05774779721726-7.16%410,300387億9910万-5.22%16.82.31
04/04771792767782+0.13%237,000417億9187万+1.82%18.092.49
04/01819819777781-4.05%415,400417億3843万+1.83%18.072.49
03/31820834812814+0.87%576,400435億203万+6.13%19.512.37
03/30789810785807+2.28%468,200431億2793万+5.63%19.352.35
03/29764792760789+2.33%279,700421億6597万+3.82%18.922.29
03/28797797771771-2.65%483,200412億401万+1.85%18.482.24
03/25770800766792+3.13%556,100423億2630万+5.18%18.992.3
03/24769776756768-0.13%252,900410億4368万+2.54%18.412.23
03/23743777742769+4.06%452,100410億9712万+3.22%18.442.24
03/22720742716739+3.65%351,100394億9385万-0.4%17.722.15
03/187007166937130%354,300381億435万-3.52%17.092.07
03/17734736706713-3.65%323,200381億435万-2.99%17.092.07
03/16708744701740+2.78%530,100395億4730万+0.95%17.742.15
03/15759767714720-2.7%797,300384億7845万-1.37%17.262.09
03/14758759738740-2.37%408,000395億4730万+1.37%17.742.15
03/11770771748758-3.68%557,800405億926万+4.26%18.172.2
03/10765792758787+3.55%329,100420億5909万+9%18.872.29
03/09749771737760+0.4%301,100406億1614万+6.15%18.222.21
03/08774778728757-3.32%531,700404億5582万+6.47%18.152.2
03/07785790767783+1.16%333,000418億4532万+10.75%18.772.28
03/04757779743774+1.57%506,500413億6434万+10.41%18.562.25
03/03797799757762-4.39%841,100407億2303万+9.48%18.272.22
03/02817823786797-0.99%850,400425億9351万+15.67%19.112.32
03/01771810763805+4.41%774,900430億2105万+18.56%19.32.34
02/29784796760771+1.18%600,700412億401万+15.25%18.482.24
02/26799802753762-3.91%969,900407億2303万+15.63%18.272.22
02/25740793736793+8.04%1,350,900423億7974万+22.38%19.012.31
02/24690744687734+4.71%730,700392億2664万+15.23%17.62.13
02/23734738690701-3.31%613,600374億6305万+11.45%16.812.04
02/22675731670725+7.89%857,300387億4566万+16.56%17.382.11
02/19673676658672-1.61%386,500359億1322万+9.27%16.111.95
02/18681692667683+1.94%400,600365億109万+11.78%16.371.99
02/17680703650670-1.62%696,900358億634万+10.38%16.061.95
02/16660700657681+2.56%623,200363億9420万+13.12%16.331.98
02/15655676633664+5.56%485,300354億8568万+11.04%15.921.93
02/12630648608629-4.84%671,600336億1520万+5.71%15.081.83
02/10678682625661-1.05%694,500353億2536万+11.47%15.851.92
02/09687700635668-6.83%1,203,800356億9945万+13.03%16.011.94
02/08669729651717+7.82%2,050,700383億1812万+21.73%17.192.08
02/05637705624665+6.91%3,895,300355億3912万+13.48%15.941.93
02/04650650613622-4.31%678,100332億4111万+6.69%14.911.81
02/03623653607650+1.4%734,200347億3749万+11.49%15.581.89
02/02665676633641-0.62%1,007,900342億5651万+10.52%15.371.86
02/01635649624645+1.9%621,800344億7028万+11.79%15.461.88
01/29653655606633-1.56%1,076,400338億2897万+10.47%15.181.84
01/28625686608643+7.71%3,044,100343億6339万+12.81%15.421.87
01/27571623561597+8.35%894,400319億505万+5.29%14.311.74
01/26539570532551+0.36%260,800294億4670万-2.65%13.211.6
01/25535555529549+5.17%292,000293億3982万-3%13.161.6
01/22503530503522+9.21%219,500278億9688万-7.61%12.511.52
01/21515532475478-7.18%403,800255億4541万-15.7%11.461.39
01/20550550508515-6.36%174,900275億2278万-9.81%12.351.5
01/19522550522550+3.77%123,900293億9326万-4.01%13.191.6
01/18520540517530-3.64%273,600283億2441万-7.67%12.711.54
01/15571578544550-0.72%184,300293億9326万-4.51%13.191.6
01/14560560541554-4.48%184,700296億703万-4.15%13.281.61
01/13565580560580+6.03%142,500309億9653万+0.35%13.91.69
01/12576583541547-7.13%266,700292億3293万-5.2%13.111.59
01/08569598564589+2.08%277,800314億7751万+2.08%14.121.71
01/07590597570577-3.19%212,400308億3620万+0.52%13.831.68
01/06608619575596-2.61%343,700318億5161万+4.2%14.291.73
01/05614624601612-0.97%278,300327億668万+7.75%14.671.78
01/04630639610618-1.44%255,800330億2734万+9.57%14.821.8
2015
12/30613628607627+3.47%307,100335億832万+12.16%15.031.86
12/29600624590606-0.49%408,200323億8603万+9.39%14.531.8
12/28580613574609+6.47%494,900325億4636万+11.13%14.61.81
12/25576583562572+1.06%151,500305億6899万+5.34%13.711.7
12/24565596562566+0.89%409,100302億4834万+5.01%13.571.68
12/22558568552561+1.26%122,600299億8113万+4.86%13.451.67
12/21552563539554-1.25%152,000296億703万+4.33%13.281.64
12/18567578558561-1.41%273,900299億8113万+6.25%13.451.67
12/17563570551569+2.34%231,600304億866万+8.38%13.641.69
12/16546563546556+3.54%245,500297億1391万+6.72%13.331.65
12/15568579529537-5.29%314,700286億9851万+3.67%12.871.59
12/14550574545567-0.18%222,700303億178万+10.1%13.591.68
12/11557573554568+1.43%245,600303億5522万+11.37%13.621.69
12/10574579554560-4.11%243,100299億2768万+10.45%13.421.66