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
04/28477490470490+2.73%19,00068億5819万+7.22%26.350.62
04/27486486477477-1.85%2,10066億7624万+4.84%25.650.6
04/26481486481486+1.04%1,80068億221万+7.05%26.130.61
04/25486494481481+0.84%7,50067億3223万+6.18%25.860.61
04/22466478466477+2.58%11,70066億7624万+5.53%25.650.6
04/21472472462465+0.22%3,50065億828万+3.33%250.59
04/20466467460464+0.43%3,60064億9429万+3.11%24.950.59
04/19449500449462+2.67%14,20064億6630万+2.9%24.840.58
04/18450450450450+1.58%70062億9834万+0.22%24.190.57
04/154434434434430%10062億37万-1.12%23.820.56
04/14442445441443+0.45%4,00062億37万-1.12%23.820.56
04/13439445429441-3.08%3,50061億7237万-1.56%23.710.56
04/11455455455455+4.12%10063億6832万+1.56%24.460.57
04/08425437421437+2.82%60061億1639万-2.24%23.50.55
04/074184254184250%3,40059億4843万-4.92%22.850.54
04/06444444415425-4.49%4,00059億4843万-4.92%22.850.54
04/05454454445445-1.98%1,80062億2836万-0.45%23.930.56
04/04455455450454-0.22%3,30063億5433万+1.57%24.410.57
04/01457457453455+1.34%10,10063億6832万+2.02%24.460.57
03/314454494454490%13,00062億8434万+0.9%16.720.56
03/30464464442449-1.54%10,00062億8434万+1.13%16.720.56
03/29452456452456-1.3%30063億8232万+2.93%16.980.57
03/28459462456462-1.07%70064億6630万+4.52%17.210.57
03/25470470465467+1.52%3,80065億3628万+5.9%17.390.58
03/24454460454460+1.32%1,00064億3830万+4.78%17.130.57
03/23453457453454+0.22%1,60063億5433万+3.89%16.910.56
03/22453453450453+1.12%1,40063億4033万+3.9%16.870.56
03/18449453446448-0.22%1,60062億7035万+2.99%16.680.56
03/17450456449449-0.22%3,90062億8434万+3.7%16.720.56
03/16446450443450-0.44%3,30062億9834万+3.93%16.760.56
03/154544544524520%30063億2633万+4.63%16.830.56
03/14441452441452+2.49%1,50063億2633万+4.63%16.830.56
03/11444444441441-0.68%90061億7237万+2.08%16.420.55
03/104444444444440%70062億1436万+2.54%16.530.55
03/09444444444444+1.37%10062億1436万+2.3%16.530.55
03/08440444437438-0.45%1,00061億3038万+0.69%16.310.54
03/07436444436440+0.92%1,60061億5838万+0.69%16.390.55
03/04434444429436+0.46%4,60061億239万-0.46%16.240.54
03/03429447429434+1.17%4,40060億7440万-0.91%16.160.54
03/02425443425429+0.94%3,30060億442万-1.83%15.980.53
03/01430430425425-1.16%50059億4843万-2.75%15.830.53
02/294384464304300%2,50060億1841万-1.6%16.010.54
02/26439439430430-0.92%1,20060億1841万-1.6%16.010.54
02/25429436428434+1.17%4,70060億7440万-0.69%16.160.54
02/244204294194290%3,90060億442万-1.83%15.980.53
02/23428429427429-0.23%1,20060億442万-2.05%15.980.53
02/22420430420430+2.38%70060億1841万-2.05%16.010.54
02/19430430409420-1.87%5,10058億7845万-4.55%15.640.52
02/18412428412428+3.88%2,00059億9042万-3.39%15.940.53
02/17422422403412-2.37%6,20057億6648万-7.83%15.340.51
02/16424424420422+0.24%5,00059億644万-6.22%15.720.53
02/15426426421421+0.72%3,00058億9245万-7.27%15.680.52
02/12406430402418-2.79%8,00058億5046万-8.53%15.570.52
02/10435435422430-1.15%1,10060億1841万-6.93%16.010.54
02/09445467411435-4.19%6,60060億8840万-6.45%16.20.54
02/08455455447454-0.22%2,80063億5433万-3.2%16.910.56
02/05462462447455-1.52%3,70063億6832万-3.4%16.940.57
02/04473473462462-2.33%1,20064億6630万-2.53%17.210.57
02/03470473465473+0.21%1,00066億2026万-0.63%17.610.59
02/02470473470472-0.21%1,20066億626万-1.26%17.580.59
02/01478478462473+2.6%2,40066億2026万-1.46%17.610.59
01/29431461431461+6.47%4,00064億5230万-4.36%17.170.57
01/28428436428433+1.17%3,70060億6040万-10.72%16.130.54
01/27426430426428+0.47%1,00059億9042万-12.65%15.940.53
01/26425430422426+0.24%90059億6243万-13.77%15.860.53
01/25442442425425-1.39%6,70059億4843万-14.83%15.830.53
01/22419438418431+2.13%5,40060億3241万-14.31%16.050.54
01/21427432400422-1.63%9,60059億644万-16.93%15.720.53
01/20450450425429-4.67%4,80060億442万-16.54%15.980.53
01/19455458440450-2.17%4,20062億9834万-13.29%16.760.56
01/18452461450460-2.34%3,60064億3830万-12.38%17.130.57
01/15483483467471-4.07%7,10065億9226万-11.13%17.540.59
01/14505505480491-4.29%8,00068億7219万-8.22%18.290.61
01/13494513494513+3.85%6,40071億8011万-4.82%19.10.64
01/12499500491494-3.33%6,70069億1418万-8.69%18.40.61
01/08511511510511-0.58%70071億5212万-6.24%19.030.64
01/07524524513514-2.1%6,60071億9410万-6.03%19.140.64
01/06523535523525+0.38%3,90073億4806万-4.2%19.550.65
01/05522526518523+0.38%2,30073億2007万-4.91%19.480.65
01/04520530518521+0.77%25,90072億9208万-5.44%19.40.65
2015
12/30520520514517-1.34%9,40072億3609万-6.34%19.250.66
12/295255255185240%4,50073億3407万-5.42%19.510.67
12/28527527516524+2.14%3,50073億3407万-5.76%19.510.67
12/25527527513513-1.72%7,10071億8011万-7.9%19.10.66
12/24521528513522-1.32%9,00073億608万-6.62%19.440.67
12/22533533524529-0.75%2,80074億405万-5.54%19.70.68
12/21550550531533-2.38%18,50074億6003万-5.16%19.850.68
12/18549549540546+0.74%2,20076億4199万-3.19%20.330.7
12/17545545535542+1.31%3,40075億8600万-4.07%20.180.69
12/16531536525535+0.38%12,10074億8803万-5.48%19.920.68
12/15545547533533-3.96%12,40074億6003万-6.16%19.850.68
12/14550557541555-1.77%9,80077億6795万-2.63%20.670.71
12/11560569555565+0.36%7,80079億792万-0.88%21.040.72
12/10579581563563-4.41%6,20078億7992万-1.23%20.970.72
12/09587595570589-0.34%14,30082億4383万+3.33%21.930.75
12/08593597582591-0.84%8,20082億7182万+3.5%22.010.75
12/07602608583596+0.51%19,70083億4180万+4.38%22.20.76
12/04580596580593+2.6%25,70082億9981万+3.67%22.080.76
12/03573580566578+0.87%13,30080億8987万+0.87%21.530.74
12/02561575561573+2.32%6,80080億1989万-0.17%21.340.73