株価チャート

2015/12/03~2016/04/28

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
04/28564564558561+0.18%16,10035億8408万-3.44%12.541.11
04/27568568558560+0.36%15,30035億7769万-3.78%12.511.11
04/26560563550558-5.9%59,80035億6491万-4.45%12.471.11
04/25589594587593+1.02%60,30037億8852万+1.37%13.251.18
04/22585587584587+0.34%23,70037億5019万+0.51%13.121.16
04/21586587584585+0.17%25,10037億3741万+0.17%13.071.16
04/20584587582584+0.17%17,60037億3102万0%13.051.16
04/19583584582583+0.34%10,10037億2463万0%13.031.16
04/18581582579581+0.17%9,50037億1185万-0.34%12.981.15
04/15578586578580+0.35%12,50037億546万-0.34%12.961.15
04/14579582578578-0.17%19,40036億9269万-0.69%12.921.15
04/13578581578579+0.17%10,90036億9908万-0.34%12.941.15
04/125765795765780%7,30036億9269万-0.52%12.921.15
04/11580581576578-0.34%6,70036億9269万-0.52%12.921.15
04/08574580573580-0.17%15,00037億546万0%12.961.15
04/07576581576581+0.35%7,70037億1185万+0.35%12.981.15
04/06578593578579+0.35%18,70036億9908万0%12.941.15
04/05577595574577+0.17%16,10036億8630万-0.17%12.891.14
04/04578580576576-0.35%28,70036億7991万-0.35%12.871.14
04/01586588578578-1.37%14,70036億9269万0%12.921.15
03/31595601586586-1.84%26,30037億4380万+1.56%13.11.16
03/30600601597597-0.33%24,30038億1407万+3.65%13.341.18
03/29601601597599+0.5%25,20038億2685万+4.17%13.391.19
03/285976005965960%16,90038億768万+4.01%13.321.18
03/25593597592596+0.85%15,80038億768万+4.2%13.321.18
03/24593593588591+0.51%8,60037億7574万+3.68%13.211.17
03/23595595588588+0.51%4,80037億5657万+3.34%13.141.17
03/22581606581585+0.34%16,60037億3741万+2.99%13.071.16
03/18585585581583+0.34%7,10037億2463万+2.82%13.031.16
03/17579585579581+0.69%9,50037億1185万+2.83%12.981.15
03/16574578574577+0.52%8,10036億8630万+2.12%12.891.14
03/15575575573574+0.53%4,60036億6713万+1.77%12.831.14
03/14573574568571+0.18%10,80036億4797万+1.24%12.761.13
03/11570572569570-0.18%2,70036億4158万+1.06%12.741.13
03/10566571566571+0.88%3,00036億4797万+1.24%12.761.13
03/09566570565566-0.53%5,60036億1602万+0.35%12.651.12
03/08570577565569+0.89%14,70036億3519万+0.89%12.721.13
03/07564565562564+0.18%2,20036億324万0%12.61.12
03/04566568563563-0.88%3,40035億9686万-0.18%12.581.12
03/035705705665680%5,00036億2880万+0.71%12.691.13
03/025705705685680%4,10036億2880万+0.71%12.691.13
03/015685695685680%3,90036億2880万+0.89%12.691.13
02/29569569568568+0.53%3,00036億2880万+0.89%12.691.13
02/26564566564565+0.18%4,00036億963万+0.53%12.631.12
02/25565565564564+0.71%60036億324万+0.36%12.61.12
02/245645645605600%1,40035億7769万-0.18%12.511.11
02/23561564558560-0.36%4,70035億7769万-0.18%12.511.11
02/225605625595620%3,50035億9047万+0.18%12.561.12
02/19562562561562-0.18%80035億9047万0%12.561.12
02/18561565559563+1.44%9,10035億9686万+0.18%12.581.12
02/175575605545550%8,00035億4575万-1.25%12.41.1
02/16565565553555-0.18%6,40035億4575万-1.25%12.41.1
02/15560560553556+0.18%4,70035億5213万-1.07%12.431.1
02/12562562550555-1.42%7,80035億4575万-1.25%12.41.1
02/10561563556563+0.18%3,00035億9686万0%12.581.12
02/09565565560562-1.06%3,30035億9047万-0.18%12.561.12
02/08568568566568-0.18%1,10036億2880万+0.89%12.691.13
02/05568569567569-0.18%3,00036億3519万+1.07%12.721.13
02/045705735675700%1,50036億4158万+1.06%12.741.13
02/03575575570570-0.52%7,00036億4158万+1.24%12.741.13
02/02572575571573+0.53%6,50036億6074万+1.78%12.811.14
02/01571572568570+1.24%6,00036億4158万+1.24%12.741.13
01/29561563561563+0.36%1,50035億9686万+0.18%12.581.12
01/28560561560561+0.18%1,40035億8408万-0.36%12.541.11
01/27558560558560+0.54%7,30035億7769万-0.53%12.511.11
01/26562562556557+0.36%4,80035億5852万-1.07%12.451.11
01/25559559555555-0.36%3,40035億4575万-1.42%12.41.1
01/22551557551557+0.91%8,10035億5852万-1.07%12.451.11
01/21556563552552-0.72%4,80035億2658万-1.95%12.341.1
01/20564564550556-0.89%8,10035億5213万-1.42%12.431.1
01/19564564561561-0.18%70035億8408万-0.53%12.541.11
01/18556563543562-0.18%9,30035億9047万-0.53%12.561.12
01/15566566561563-0.18%3,10035億9686万-0.35%12.581.12
01/14561564558564+0.36%7,10036億324万-0.18%12.61.12
01/13561565561562+0.54%4,10035億9047万-0.53%12.561.12
01/12566568558559-0.71%13,10035億7130万-1.06%12.491.11
01/08567567554563-0.71%9,40035億9686万-0.53%12.581.12
01/07565568557567+0.35%10,80036億2241万+0.18%12.671.13
01/06570570565565-0.35%5,80036億963万0%12.631.12
01/055685685635670%2,50036億2241万+0.35%12.671.13
01/04571571559567-1.05%9,10036億2241万+0.35%12.671.13
2015
12/305745755735730%6,40036億6074万+1.42%12.811.14
12/29567576567573+1.42%8,70036億6074万+1.6%12.811.14
12/28563566563565+0.53%7,90036億963万+0.18%12.631.12
12/25567567560562-0.18%9,60035億9047万-0.35%12.561.12
12/24565565558563-0.18%10,30035億9686万-0.18%12.581.12
12/22566567561564-0.18%5,40036億324万0%12.61.12
12/21560567556565+0.36%8,00036億963万+0.18%12.631.12
12/185635635595630%3,20035億9686万0%12.581.12
12/17563574563563+0.36%4,70035億9686万0%12.581.12
12/16561565560561+0.36%5,50035億8408万-0.36%12.541.11
12/15563563558559-0.71%7,60035億7130万-0.71%12.491.11
12/14563565560563-0.35%6,00035億9686万0%12.581.12
12/11567569565565-0.18%3,50036億963万+0.36%12.631.12
12/10559574558566-1.05%15,40036億1602万+0.71%12.651.12
12/095715725695720%7,40036億5435万+1.78%12.781.13
12/08573576571572+1.06%21,90036億5435万+1.96%12.781.13
12/07564567564566+0.53%2,90036億1602万+0.89%12.651.12
12/04565565557563-0.53%14,60035億9686万+0.36%12.581.12
12/03566570566566+0.18%4,80036億1602万+0.89%12.651.12