株価チャート

2015/12/16～2016/05/17

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
05/17819825811817+0.12%842,6001912億6037万+0.12%-0.72
05/16823830813816-0.85%919,2001910億2626万+0.25%-0.72
05/138298328198230%1,306,8001926億6497万+1.35%-0.72
05/12817823811823+0.49%770,9001926億6497万+1.48%-0.72
05/11828828814819-0.24%667,4001917億2857万+1.24%-0.72
05/10815830814821+0.74%1,202,1001921億9677万+1.61%-0.72
05/09805819803815+1.62%832,6001907億9216万+0.87%-0.72
05/06794803789802+1.39%1,738,8001877億4885万-0.74%-0.7
05/02785795783791-1.13%1,037,8001851億7374万-2.1%-0.69
04/28829829797800-3.15%1,347,4001872億8065万-0.99%-0.7
04/278288298158260%1,263,6001933億6727万+2.23%-0.73
04/26822830817826+1.35%899,6001933億6727万+2.35%-0.73
04/25820822810815-0.12%1,126,6001907億9216万+1.24%-0.72
04/22823826807816-1.09%1,382,7001910億2626万+1.49%-0.72
04/21841842820825-0.48%1,415,6001931億3317万+2.74%-0.72
04/20835835823829-0.12%968,8001940億6958万+3.5%-0.73
04/19832837825830+1.59%1,343,9001943億368万+3.88%-0.73
04/18812830809817-0.73%1,013,7001912億6037万+2.51%-0.72
04/15835841819823-2.95%1,584,7001926億6497万+3.52%-0.72
04/14840848825848+2.29%1,356,5001985億1749万+6.94%-0.74
04/13820842815829+1.84%1,479,2001940億6958万+4.94%-0.73
04/12813818801814-0.25%1,334,6001905億5806万+3.56%-0.71
04/11784822779816+4.48%1,683,9001910億2626万+4.08%-0.72
04/08775791763781+1.69%1,330,4001828億3274万0%-0.69
04/07770773748768-0.9%1,307,4001797億8943万-1.54%-0.67
04/067717767567750%937,1001814億2813万-0.51%-0.68
04/05780793768775-0.77%1,659,6001814億2813万-0.39%-0.68
04/04763786761781+1.03%1,125,3001828億3274万+0.64%-0.69
04/01795799770773-2.52%1,257,5001809億5993万-0.13%-0.68
03/31822822792793-3.53%1,755,4001856億4195万+2.59%-0.7
03/30819828812822+0.37%887,0001924億3087万+6.48%-0.72
03/29811820808819+0.99%1,100,4001917億2857万+6.5%-0.72
03/28800812798811+1.5%990,1001898億5576万+5.87%-0.71
03/258048107957990%993,6001870億4655万+4.58%-0.7
03/24796805793799+1.01%1,176,7001870億4655万+4.86%-0.7
03/23790799788791+0.51%1,081,3001851億7374万+3.94%-0.69
03/22780789773787+1.03%964,8001842億3734万+3.42%-0.69
03/187797797667790%1,481,1001823億6453万+2.37%-0.68
03/17778784772779+0.13%1,552,4001823億6453万+2.5%-0.68
03/16773783772778-0.64%1,195,4001821億3043万+2.37%-0.68
03/15775793774783+0.26%1,245,8001833億94万+2.89%-0.69
03/14778784773781+1.03%1,330,0001828億3274万+2.36%-0.69
03/11766779762773-0.26%2,311,2001809億5993万+1.18%-0.68
03/10765776765775+1.97%1,013,7001814億2813万+1.57%-0.68
03/09753766753760+1.33%1,313,9001779億1662万-0.52%-0.67
03/08746754743750+0.81%1,023,6001755億7561万-1.96%-0.66
03/07755757737744-1.72%1,204,0001741億7101万-2.87%-0.65
03/04753760747757+1.07%936,8001772億1432万-1.3%-0.66
03/03741752740749+0.67%1,424,4001753億4151万-2.35%-0.66
03/02748751730744+1.09%1,306,0001741億7101万-3%-0.65
03/01732738724736+0.68%1,696,0001722億9820万-3.92%-0.65
02/29751754726731-1.88%1,221,1001711億2770万-4.69%-0.61
02/26747761744745-0.27%1,394,3001744億511万-2.74%-0.62
02/25749759733747-0.93%1,426,9001748億7331万-2.23%-0.62
02/24746763744754+1.07%2,403,8001765億1201万-1.18%-0.62
02/23760763737746-0.4%1,140,3001746億3921万-2.1%-0.62
02/22756762747749-0.79%1,177,6001753億4151万-1.58%-0.62
02/19762770741755-1.95%1,127,0001767億4611万-0.79%-0.63
02/18786788766770-0.13%1,148,0001802億5763万+1.18%-0.64
02/17764771748771-0.13%1,772,3001804億9173万+1.45%-0.64
02/16780789769772-2.77%1,434,2001807億2583万+1.71%-0.64
02/15785800769794+4.75%1,609,2001858億7605万+4.75%-0.66
02/12765779740758-1.94%2,427,9001774億4842万+0.13%-0.63
02/10814823758773-5.5%2,431,5001809億5993万+2.11%-0.64
02/09809824809818-0.73%1,538,4001914億9447万+8.06%-0.68
02/08789829784824+3.52%1,667,4001928億9907万+9.28%-0.68
02/05799806784796+5.57%2,044,2001863億4425万+5.85%-0.66
02/04775776747754-4.8%1,564,1001765億1201万+0.53%-0.62
02/03778800776792-0.13%1,233,0001854億785万+5.6%-0.66
02/02777798775793+0.63%1,032,7001856億4195万+5.87%-0.66
02/01768788762788+2.87%1,483,0001844億7144万+5.49%-0.65
01/29759774747766+2.41%2,939,7001793億2122万+2.68%-0.63
01/28746755738748+0.67%1,529,7001751億741万+0.13%-0.62
01/27746749734743+1.36%1,106,1001739億3691万-0.67%-0.62
01/26735743727733-1.48%1,626,2001715億9590万-2.27%-0.61
01/25728745725744+2.2%1,364,7001741億7101万-1.06%-0.62
01/22709729701728+5.97%1,256,9001704億2539万-3.19%-0.6
01/21704717686687-3.51%1,692,8001608億2726万-8.76%-0.57
01/20735739710712-2.73%1,178,7001666億7978万-5.82%-0.59
01/19729738723732+0.27%988,4001713億6180万-3.3%-0.61
01/18737742728730-2.41%1,317,5001708億9359万-3.69%-0.61
01/15749760740748+1.08%1,414,6001751億741万-1.45%-0.62
01/14743748731740-1.86%1,279,3001732億3460万-2.5%-0.61
01/13743755730754+1.48%1,191,5001765億1201万-0.66%-0.62
01/12750756739743-1.59%1,324,7001739億3691万-2.24%-0.62
01/08758770748755-1.95%1,882,8001767億4611万-0.66%-0.63
01/07770781766770+0.52%1,433,3001802億5763万+1.32%-0.64
01/06762781762766+0.26%1,044,2001793億2122万+0.79%-0.63
01/05739770739764+3.38%1,424,1001788億5302万+0.66%-0.63
01/04762769733739-3.15%2,165,9001730億50万-2.51%-0.61
2015
12/30764768757763+0.53%624,5001786億1892万+0.66%-0.63
12/29748765747759+0.8%643,0001776億8252万+0.26%-0.63
12/28761761742753-0.4%651,4001762億7791万-0.4%-0.62
12/25761766754756+0.13%509,0001769億8022万+0.13%-0.63
12/24777777754755-1.95%691,4001767億4611万+0.13%-0.63
12/22777781767770-1.53%676,5001802億5763万+2.39%-0.64
12/21772789763782+0.51%1,287,7001830億6684万+4.27%-0.65
12/18794807776778-2.14%2,148,9001821億3043万+4.01%-0.64
12/17778798777795+3.52%2,270,6001861億1015万+6.57%-0.66
12/16760768751768+2.13%1,200,8001797億8943万+3.36%-0.64