株価チャート

2015/12/18～2016/05/19

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
05/19385391380389+2.37%23,20054億4783万+14.08%-14.33
05/18378385378380+0.53%29,00053億2179万+12.43%-14
05/17380380366378+0.8%43,00052億9378万+12.84%-13.93
05/16374375371375+1.35%7,80052億5176万+12.95%-13.82
05/13372374366370-0.54%21,00051億8174万+12.12%-13.63
05/12372374366372+0.54%12,20052億975万+13.41%-13.71
05/113703723663700%20,10051億8174万+13.5%-13.63
05/10365370354370+3.64%22,60051億8174万+14.2%-13.63
05/09359360353357-0.83%14,50049億9968万+10.87%-13.15
05/06360360348360-0.28%21,20050億4169万+12.15%-13.26
05/02346362337361+4.03%55,00050億5570万+13.17%-13.3
04/28347347330347+0.29%27,90048億5963万+9.12%-12.78
04/27333346332346+4.53%47,10048億4563万+9.15%-12.75
04/26320336320331+3.76%99,10046億3556万+4.75%-12.19
04/25312319312319+2.9%26,30044億6750万+1.27%-11.75
04/22310313310310-0.64%9,80043億4146万-1.59%-11.42
04/213133163103120%38,40043億6947万-1.27%-11.49
04/20313318311312-0.95%17,10043億6947万-1.58%-11.49
04/19313317313315+0.96%16,10044億1148万-0.63%-11.61
04/18310315310312-0.95%13,30043億6947万-1.58%-11.49
04/15306316306315+2.27%38,00044億1148万-0.94%-11.61
04/14305309305308+0.65%20,70043億1345万-3.14%-11.35
04/133123123053060%26,70042億8544万-4.08%-11.27
04/12304309304306+0.33%13,90042億8544万-4.38%-11.27
04/113053093033050%13,50042億7143万-4.98%-11.24
04/08314314303305-2.24%28,40042億7143万-5.57%-11.24
04/07310314306312-0.32%30,40043億6947万-3.7%-11.49
04/06313316311313-0.32%11,90043億8347万-3.69%-11.53
04/05319320314314-1.26%16,00043億9748万-3.68%-11.57
04/04317320315318+0.63%12,00044億5349万-2.75%-11.72
04/01318322316316-1.25%12,10044億2548万-3.66%-11.64
03/31321324320320-0.93%13,60044億8150万-2.74%-11.79
03/30328328321323-1.22%19,50045億2352万-2.12%-11.9
03/29323328322327+1.24%19,50045億7954万-1.21%-12.05
03/28320325320323-0.31%17,80045億2352万-2.71%-11.9
03/25322324320324+0.62%16,20045億3752万-2.7%-11.94
03/243263263223220%5,00045億951万-3.59%-11.86
03/23322328322322-0.31%11,10045億951万-3.59%-11.86
03/22322324321323+0.31%1,80045億2352万-3.58%-11.9
03/18324325320322-0.62%8,80045億951万-3.88%-11.86
03/17325328321324-0.61%3,20045億3752万-2.99%-11.94
03/16325327324326+0.62%1,40045億6553万-2.69%-12.01
03/15326329324324-0.31%6,90045億3752万-3.28%-11.94
03/14326327322325+0.93%11,20045億5153万-3.27%-11.97
03/11332334315322-2.42%27,10045億951万-4.45%-11.86
03/10324332324330+0.92%14,40046億2155万-2.37%-12.16
03/09330330325327-0.61%8,40045億7954万-3.54%-12.05
03/08336336328329-2.08%30,40046億755万-3.24%-12.12
03/07337342335336-0.59%8,70047億558万-1.47%-12.38
03/04343343336338-1.46%17,40047億3359万-0.88%-12.45
03/033393453393430%3,50048億361万+0.59%-12.64
03/02340343339343+2.08%3,90048億361万+0.59%-12.64
03/013403413353360%4,60047億558万-1.47%-12.38
02/293363413363360%6,50047億558万-1.18%-12.38
02/26338342336336-0.59%11,30047億558万-0.88%-12.38
02/25345347338338-4.25%26,30047億3359万0%-12.45
02/24352353345353+0.28%25,00049億4366万+4.75%-13.01
02/23352353348352+0.57%14,10049億2965万+4.76%-12.97
02/22346351345350+1.45%13,30049億165万+4.17%-12.89
02/193413473413450%5,70048億3162万+2.99%-12.71
02/18335347335345+3.6%12,50048億3162万+2.99%-12.71
02/17327340327333+0.6%13,80046億6357万-0.89%-12.27
02/16327341324331+3.44%9,40046億3556万-1.49%-12.19
02/15323330320320+0.31%13,60044億8150万-5.04%-11.79
02/12315330310319-5.9%26,30044億6750万-5.62%-11.75
02/10344347321339+0.89%16,70047億4759万-0.29%-12.49
02/09339350336336-1.18%11,90047億558万-1.18%-12.38
02/08350352339340-2.58%14,40047億6160万-0.29%-12.53
02/05350353345349-0.57%11,50048億8764万+2.05%-12.86
02/04351352346351+0.29%5,60049億1565万+2.63%-12.93
02/03348353341350-0.28%13,60049億165万+2.34%-12.89
02/02351352348351+0.57%2,80049億1565万+2.93%-12.93
02/01352352348349+1.45%10,30048億8764万+2.35%-12.86
01/29337344337344+1.18%8,30048億1762万+0.88%-12.67
01/28339340333340+0.29%5,90047億6160万-0.29%-12.53
01/27339339333339+2.42%7,80047億4759万-0.88%-12.49
01/26320337320331+0.91%13,80046億3556万-3.5%-12.19
01/25315328315328+5.47%11,50045億9354万-4.37%-12.08
01/22308316300311+3.67%23,20043億5546万-9.59%-11.46
01/21326332300300-7.69%67,50042億141万-13.29%-11.05
01/20335342325325-2.69%20,00045億5153万-6.34%-11.97
01/19341341332334-0.6%6,10046億7757万-4.02%-12.31
01/18331339324336-1.47%25,30047億558万-3.72%-12.38
01/15341344340341-0.87%22,80047億7560万-2.57%-12.56
01/14350351341344-1.71%26,50048億1762万-1.71%-12.67
01/13346353346350+1.16%9,80049億165万-0.28%-12.89
01/12351351343346-1.7%26,90048億4563万-1.7%-12.75
01/08355355352352-0.85%13,20049億2965万0%-12.97
01/073563603533550%12,80049億7167万+0.85%-13.08
01/06356359355355+0.28%10,10049億7167万+0.85%-13.08
01/05357357353354-0.84%6,50049億5766万+0.85%-13.04
01/04357358353357+1.13%10,80049億9968万+1.71%-13.15
2015
12/303523553513530%12,00049億4366万+0.86%-13.01
12/29351354351353+1.73%9,40049億4366万+0.86%-13.01
12/28340351340347+1.46%10,80048億5963万-0.57%-12.78
12/25341345340342-0.58%24,50047億8961万-1.72%-12.6
12/24350350344344-1.71%21,40048億1762万-1.15%-12.67
12/22349354346350+0.57%33,30049億165万+0.86%-12.89
12/21350352348348-1.42%28,40048億7364万+0.29%-12.82
12/18360360351353-1.12%18,60049億4366万+2.02%-13.01