株価チャート

2015/12/02~2016/04/28

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
2016
04/28489500480480-1.84%12,00046億1078万+2.56%6.220.37
04/27487499487489+0.2%12,00046億9723万+4.94%6.330.38
04/26505505485488-10.13%48,00046億8763万+5.17%6.320.38
04/25516569510543+6.47%77,00052億1594万+17.53%7.030.42
04/22500519500510+2%10,00048億9895万+11.35%6.60.39
04/21484521480500+4.38%54,00048億290万+9.89%6.470.39
04/20485495479479-0.62%18,00046億117万+5.97%6.20.37
04/19486489480482+2.55%7,00046億2999万+7.11%6.240.37
04/18478478470470-0.63%8,00045億1472万+4.91%6.090.36
04/15480491473473+1.72%16,00045億4354万+6.05%6.130.36
04/14465465465465+2.65%7,00044億6669万+4.49%6.020.36
04/13453453453453+1.8%2,00043億5142万+2.26%5.870.35
04/12444453444445-1.11%7,00042億7458万+0.45%5.760.34
04/11453453440450-1.1%32,00043億2261万+1.81%5.830.35
04/08455458446455-1.09%24,00043億7063万+2.94%5.890.35
04/07467478458460-2.95%21,00044億1866万+4.55%5.960.35
04/06451474449474+4.64%29,00045億5314万+8.22%6.140.37
04/05466466450453+1.12%12,00043億5142万+3.9%5.870.35
04/04437517437448+2.52%56,00043億339万+2.99%5.80.35
04/01451451436437-3.1%16,00041億9773万+0.92%5.660.34
03/31451451451451-0.66%1,00043億3221万+4.4%5.840.35
03/30458458450454-0.66%19,00043億6103万+5.58%5.880.35
03/29442457442457+3.16%19,00043億8985万+7.03%5.920.35
03/28445445438443+0.23%4,00042億5536万+4.24%5.740.34
03/25442442442442+2.08%1,00042億4576万+4.25%5.720.34
03/24439439430433-2.48%5,00041億5931万+2.85%5.610.33
03/23444444444444+1.83%1,00042億6497万+5.97%5.750.34
03/22434441434436-0.46%6,00041億8812万+4.81%5.650.34
03/18440440438438-0.45%3,00042億734万+6.05%5.670.34
03/17433440433440+4.76%7,00042億2655万+7.32%5.70.34
03/15430430420420-2.33%18,00040億3443万+2.69%5.440.32
03/14437437430430+0.23%2,00041億3049万+4.88%5.570.33
03/11415429415429+2.14%8,00041億2088万+4.38%5.560.33
03/10430430415420-4.11%16,00040億3443万+2.19%5.440.32
03/09427444427438+1.62%6,00042億734万+6.05%5.670.34
03/08435435423431-0.92%4,00041億4009万+4.11%5.580.33
03/07432440432435-1.14%10,00041億7852万+4.82%5.630.34
03/04435449435440+2.33%6,00042億2655万+5.52%5.70.34
03/03425431423430+1.18%9,00041億3049万+2.63%5.570.33
03/02419428419425+3.66%7,00040億8246万+0.95%5.50.33
03/01418418410410-2.38%3,00039億3837万-3.07%5.310.32
02/29420420412420+1.94%7,00040億3443万-1.41%5.440.32
02/26412418412412+1.73%12,00039億5758万-3.74%5.340.32
02/254054054054050%1,00038億9034万-5.59%5.240.31
02/24405405405405-0.98%2,00038億9034万-6.47%5.240.31
02/23403409403409+3.54%6,00039億2877万-6.19%5.30.32
02/22404404395395-2.23%7,00037億9429万-10.02%5.120.3
02/19396410396404-1.94%9,00038億8074万-9.42%5.230.31
02/18387412387412+10.75%28,00039億5758万-9.25%5.340.32
02/173823913703720%41,00035億7335万-19.31%4.820.29
02/163773823703720%29,00035億7335万-20.51%4.820.29
02/15379382361372+4.79%31,00035億7335万-22.01%4.820.29
02/12372374340355-5.59%63,00034億1005万-26.95%4.60.27
02/10418419376376-9.83%71,00036億1178万-24.04%4.870.29
02/09445445416417-6.29%15,00040億561万-17.26%5.40.32
02/08434469430445+2.53%22,00042億7458万-13.09%5.760.34
02/05454455428434-2.69%33,00041億6891万-16.38%5.620.33
02/04454454446446-1.76%12,00042億8418万-14.89%5.780.34
02/03465465453454-2.99%12,00043億6103万-14.34%5.880.35
02/02481481468468-1.06%18,00044億9551万-12.36%6.060.36
02/01491495472473-2.07%30,00045億4354万-12.08%6.130.36
01/294834864784830%12,00046億3960万-11.05%6.250.37
01/28484484483483-0.21%2,00046億3960万-11.7%6.250.37
01/27470484470484+3.64%9,00046億4920万-12.16%6.270.37
01/26479480467467-2.51%23,00044億8590万-16.01%6.050.36
01/25473479470479+2.57%16,00046億117万-14.77%6.20.37
01/22468472461467+1.52%11,00044億8590万-17.64%6.050.36
01/21482483455460-7.44%32,00044億1866万-19.58%5.960.35
01/20483497475497+2.9%25,00047億7408万-14.16%6.440.38
01/19495495480483+0.84%43,00046億3960万-17.29%6.250.37
01/18561561478479-17.13%331,00046億117万-18.95%6.20.37
01/15578578578578-1.03%1,00055億5215万-3.18%7.490.45
01/14586586584584-0.17%5,00056億978万-2.99%7.560.45
01/13571585571585+2.63%4,00056億1939万-3.47%7.580.45
01/12575575570570-3.88%2,00054億7530万-6.56%7.380.44
01/08593593593593+0.85%1,00056億9623万-3.42%7.680.46
01/07593593588588-0.84%3,00056億4821万-4.7%7.610.45
01/06592599590593-1.5%6,00056億9623万-4.51%7.680.46
01/05601602591602+0.17%11,00057億8269万-3.53%7.80.46
01/04613613601601-1.8%5,00057億7308万-4.15%7.780.46
2015
12/30587612587612+5.15%8,00058億7874万-2.7%7.930.47
12/29582582575582+0.87%5,00055億9057万-7.91%7.540.45
12/28565584565577+2.12%4,00055億4254万-9.13%7.470.45
12/25570574563565-0.88%52,00054億2727万-11.44%7.320.44
12/24584589570570-2.4%42,00054億7530万-11.08%7.380.44
12/225855855835840%11,00056億978万-9.32%7.560.45
12/21589589580584-2.01%22,00056億978万-9.74%7.560.45
12/18606606595596-1.65%10,00057億2505万-8.31%7.720.46
12/17613613606606-1.14%8,00058億2111万-7.06%7.850.47
12/16613613613613+2.85%2,00058億8835万-6.41%7.940.47
12/15608608590596-1.81%25,00057億2505万-9.42%7.720.46
12/14629629605607-3.5%34,00058億3072万-8.17%7.860.47
12/11633642629629-0.63%6,00060億4204万-5.13%8.150.49
12/10642642626633-0.63%19,00060億8047万-4.67%8.20.49
12/09645645631637-1.24%19,00061億1889万-4.35%8.250.49
12/08636656630645-7.33%68,00061億9574万-3.44%8.350.5
12/07685725685696+1.75%53,00066億8563万+4.04%9.010.54
12/04670684666684+0.88%40,00065億7036万+2.4%8.860.53
12/03672680667678-1.02%53,00065億1273万+1.65%8.780.52
12/02673685673685+2.85%7,00065億7997万+2.54%8.870.53