株価チャート

2015/10/15～2016/04/20

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
04/201,3401,3751,3231,341+1.51%96,20091億1611万-5.43%-8.34
04/191,2711,3421,2701,321+5.68%81,00089億8015万-8.01%-8.22
04/181,2601,2901,2301,250-4.94%62,60084億9750万-13.61%-7.77
04/151,3401,3441,3031,315-3.17%65,10089億3937万-10.12%-8.18
04/141,3871,3931,3581,358+0.07%81,90092億3168万-7.74%-8.45
04/131,3701,3941,3531,357+1.95%101,00092億2488万-8.19%-8.44
04/121,2801,4501,2701,331+4.39%193,90090億4813万-10.43%-8.28
04/111,2791,2861,2281,275+1.11%54,80086億6745万-14.83%-7.93
04/081,2061,2991,1901,261+4.3%58,70085億7227万-16.55%-7.84
04/071,2101,2291,1801,209+1.34%91,20082億1878万-20.88%-7.52
04/061,2651,2651,1921,193-7.38%134,90081億1001万-22.78%-7.42
04/051,3471,3471,2601,288-4.17%77,30087億5582万-17.59%-8.01
04/041,3161,3951,3131,344-4%76,00091億3651万-14.77%-8.36
04/011,5021,5021,4001,400-7.47%89,00095億1720万-12.06%-8.71
03/311,5201,5451,5091,513-0.46%32,300102億8537万-5.91%-9.41
03/301,5061,5501,5061,520+0.8%42,500103億3296万-6.23%-9.45
03/291,5101,5261,5031,508-0.72%23,500102億5138万-7.71%-9.38
03/281,5221,5361,5041,519-1.36%30,900103億2616万-7.94%-9.45
03/251,5501,5591,5301,540-1.66%31,300104億6892万-7.51%-9.58
03/241,5601,5661,5381,566-0.89%31,900106億4566万-6.4%-9.74
03/231,5391,5881,5391,580+2.46%36,400107億4084万-6.51%-9.83
03/221,5701,5901,5361,542-2.65%58,400104億8251万-9.08%-9.59
03/181,6311,6311,5721,584-3.94%58,700107億6803万-6.38%-9.85
03/171,7301,7301,6281,649-1.9%64,200112億990万-1.9%-10.26
03/161,7931,8081,6811,681-6.25%114,100114億2743万+0.6%-10.45
03/151,5881,8891,5641,793+11.71%342,000121億8881万+7.69%-11.15
03/141,6301,6741,6041,605-2.37%62,000109億1079万-3.55%-9.98
03/111,5201,6731,5031,644+7.24%102,400111億7591万-1.97%-10.22
03/101,5411,5511,5091,533+1.46%33,800104億2133万-9.4%-9.53
03/091,5501,5561,5051,511-3.08%52,300102億7177万-11.64%-9.4
03/081,6021,6271,5451,559-2.38%59,800105億9808万-9.94%-9.7
03/071,6071,6381,5971,597-2.8%75,700108億5640万-8.9%-9.93
03/041,6611,6701,6211,643-2.03%51,800111億6911万-6.49%-10.22
03/031,6401,6891,6171,677+1.95%65,100114億24万-4.01%-10.43
03/021,6501,6741,6001,645+1.17%79,500111億8271万-5.35%-10.23
03/011,6111,6401,5931,626-1.09%61,200110億5354万-5.85%-10.11
02/291,7371,7441,6441,644-4.92%58,600111億7591万-4.47%-10.22
02/261,8001,8321,7001,729-3.94%65,900117億5374万+1.05%-10.75
02/251,8191,8471,7831,800-1.48%43,400122億3640万+6.26%-11.19
02/241,7791,9301,7561,827-1.72%134,300124億1994万+9.01%-11.36
02/231,9461,9491,8091,859-2.47%133,600126億3748万+11.65%-11.56
02/221,8831,9441,8631,906+1.22%248,200129億5698万+15.52%-11.85
02/191,7001,9121,6631,883+8.22%753,000128億63万+14.96%-11.71
02/182,0822,1891,7001,740-12.65%1,175,100118億2852万+6.81%-10.82
02/172,0182,1001,8501,992+14.61%905,400135億4161万+22.06%-12.39
02/161,4001,7381,3921,738+20.86%591,700118億1492万+7.22%-10.81
02/151,3901,4501,3501,438+10.62%113,40097億7552万-11.62%-8.94
02/121,2521,4291,2311,300-8.26%199,80088億3740万-20.97%-8.08
02/101,5071,5651,3861,417-6.78%169,80096億3276万-15.2%-8.81
02/091,6451,6751,4951,520-13.39%224,700103億3296万-10.54%-9.45
02/081,7501,8141,6641,755-9.44%309,400119億3049万+1.92%-10.91
02/051,9982,0001,5811,938-4.34%541,800131億7452万+11.64%-12.05
02/042,1602,2351,9982,026+1.81%465,100137億7274万+16.44%-12.6
02/031,9362,1591,8871,990-1.78%494,300135億2802万+14.76%-12.38
02/022,0322,4781,9252,026-3.66%2,034,500137億7274万+17.38%-12.6
02/011,8552,1031,8552,103+23.49%776,300142億9619万+21.98%-13.08
01/291,7031,7031,7031,703+21.38%28,000115億7699万-0.93%-10.59
01/281,4101,4301,3851,403-2.16%54,10095億3759万-18.85%-8.73
01/271,4231,4621,3801,434+3.76%68,20097億4833万-18.34%-8.92
01/261,3921,4241,3711,382-6.11%79,80093億9483万-22.49%-8.59
01/251,3971,4721,3521,472+4.77%108,800100億665万-19.08%-9.15
01/221,3601,4211,3451,405+8.91%131,20095億5119万-23.97%-8.74
01/211,3891,4361,2761,290-5.22%117,00087億6942万-31.46%-8.02
01/201,5061,5171,3531,361-11.16%113,10092億5207万-29.26%-8.46
01/191,4901,5501,4621,532+2.34%70,800104億1453万-22.43%-9.53
01/181,4801,5201,4401,497-6.44%144,200101億7660万-25.93%-9.31
01/151,7051,7311,5711,600-4.25%129,200108億7680万-22.85%-9.95
01/141,6901,7381,6261,671-7.12%138,700113億5945万-21.25%-10.39
01/131,7801,8161,7341,799+4.59%105,800122億2960万-17.06%-11.19
01/121,8481,8671,6681,720-8.9%178,900116億9256万-22.35%-10.7
01/081,8601,9601,8401,888+0.27%95,200128億3462万-16.83%-11.74
01/071,9161,9901,8771,883-3.73%115,700128億63万-18.45%-11.71
01/062,1402,1661,9101,956-7.87%210,300132億9688万-16.73%-12.16
01/052,0802,1432,0102,123+1.24%157,300144億3215万-11.28%-13.2
01/042,0822,1742,0632,097-0.47%234,400142億5540万-13.81%-13.04
2015
12/302,0302,1802,0302,107+4.31%515,700143億2338万-14.87%25.2112.32
12/291,8482,0821,8452,020+7.56%367,700137億3196万-19.75%24.1711.81
12/281,8221,8871,7791,878+4.62%177,000127億6664万-26.78%22.4710.98
12/251,9301,9311,7761,795-9.84%296,800122億241万-31.57%21.4810.5
12/241,9602,0601,9451,991+0.81%228,700135億3481万-25.68%23.8211.65
12/222,0002,2311,9601,975+1.65%798,200134億2605万-27.74%23.6311.55
12/212,0222,0351,9321,943-6.14%205,300132億851万-30.46%23.2511.36
12/182,1262,1562,0412,070-2.63%279,000140億7186万-27.82%24.7712.11
12/172,2002,2182,1132,126-6.55%311,300144億5254万-27.22%25.4412.43
12/162,3352,3352,2342,275+3.36%211,600154億6545万-23.53%27.2213.31
12/152,3422,4652,2012,201-2.22%595,000149億6239万-27.14%26.3312.87
12/142,3152,3692,1602,251-4.33%548,900153億229万-26.68%26.9313.17
12/112,3702,4702,3002,353-10.19%1,022,700159億9569万-24.37%28.1513.76
12/102,6392,7342,6012,620-2.38%202,100178億1076万-16.77%31.3515.32
12/092,7822,7882,6612,684-4.59%260,100182億4583万-15.38%32.1115.7
12/082,8232,8882,7952,813+0.25%219,800191億2277万-12.5%33.6616.45
12/072,8502,9002,7802,806-1.37%228,400190億7518万-13.63%33.5716.41
12/042,9002,9302,8202,845-3.89%202,300193億4031万-13.6%34.0416.64
12/033,1553,1902,9252,960-4.21%641,500201億2208万-11.98%35.4217.31
12/022,8523,1702,8303,090+7.48%1,216,300210億582万-10.02%36.9718.07
12/012,9202,9382,8282,875-0.17%228,100195億4425万-17.65%34.416.82
11/303,0253,0252,7692,880-5.57%559,200195億7824万-18.39%34.4616.84
11/273,1403,1403,0053,050-2.09%279,700207億3390万-14.57%36.4917.84
11/263,1203,2303,0703,115-0.8%291,900211億7577万-13.69%37.2718.22
11/253,2103,2103,0603,140-0.79%265,800213億4572万-13.71%37.5718.37
11/243,2153,2653,1553,165-2.16%220,300215億1567万-13.03%37.8718.51
11/203,3553,4153,2203,235-2.12%492,100219億9153万-10.61%38.7118.92
11/193,2153,3403,1903,305+2.8%614,400224億6739万-7.55%39.5419.33
11/183,3053,3753,2053,215-3.89%460,700218億5557万-38.4718.8
11/173,5453,5453,1553,345-4.02%1,038,100227億3931万-40.0219.56
11/163,6803,7553,4653,485-8.05%1,179,000236億9103万-41.720.38
11/133,8204,0953,7103,790+11.14%5,396,200257億6442万-45.3522.17
11/123,5403,6203,3953,410-1.59%1,413,200231億8118万-40.819.94
11/113,5303,6003,4153,465+1.17%1,129,400235億5507万-41.4620.27
11/103,4303,6303,3903,425-0.15%2,472,600232億8315万-40.9820.03
11/093,2653,9753,2653,430+4.73%7,209,200233億1714万-41.0420.06
11/063,4253,5653,1203,275-0.3%2,606,000222億6345万-39.1919.16
11/053,1303,4403,0503,285+2.66%2,028,200223億3143万-39.319.21
11/043,6953,7853,1853,200-15.01%1,810,600217億5360万-38.2918.72
11/023,5304,0653,5103,765+2.87%5,005,800255億9447万-45.0522.02
10/303,8253,8503,4203,660-6.51%3,240,400248億8068万-43.7921.41
10/294,7804,8003,8903,915-14.71%3,509,300266億1417万-46.8422.9
10/284,8004,8454,4854,590-3.27%4,105,100312億282万-54.9226.85
10/275,0005,2204,4354,745+4.98%10,311,900322億5651万-56.7727.75
10/263,8254,5203,7504,520+18.32%4,856,700307億2696万-54.0826.44
10/233,9654,1403,6303,820-1.93%6,794,900259億6836万-45.7122.34
10/224,3904,4503,7503,895-3.59%5,421,700264億7821万-46.622.78
10/213,7804,2903,4154,040+4.94%10,578,200274億6392万-48.3423.63
10/203,8503,8503,8003,850+22.22%462,300261億7230万-46.0722.52
10/193,0503,1502,9613,150+18.87%2,046,800214億1370万-37.6918.42
10/162,3502,6502,3392,650+23.26%7,652,600180億1470万-31.7115.5
10/151,7502,1501,7002,1500%8,126,500146億1570万-25.7212.58