株価チャート

2016/02/23～2016/07/19

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
07/19711711697706+0.57%143,100610億5407万0%10.40.64
07/15719722701702-1.54%140,700607億815万-0.57%10.340.64
07/14723723704713-1.93%183,400616億5942万+0.85%10.510.65
07/13738739719727+0.55%122,700628億7012万+2.83%10.710.66
07/12724732720723+0.84%121,300625億2421万+2.26%10.650.66
07/11702720696717+5.13%90,700620億534万+1.27%10.560.65
07/08718719682682-2.99%156,300589億7858万-3.67%10.050.62
07/07699709698703+0.57%49,400607億9463万-0.99%10.360.64
07/06703707691699-2.51%79,800604億4872万-1.69%10.30.63
07/05700718700717+2.28%84,000620億534万+0.42%10.560.65
07/04703706698701-0.43%84,700606億2167万-2.09%10.330.64
07/01708713702704-0.42%44,800608億8111万-1.95%10.370.64
06/30724726705707-0.7%87,700611億4055万-1.81%10.420.64
06/29709721699712+1.14%60,300615億7294万-1.39%10.490.65
06/28684710678704+1.29%109,100608億8111万-2.63%10.370.64
06/27684698683695+2.36%82,200601億280万-4.14%10.240.63
06/24748748676679-7.37%188,100587億1914万-6.6%100.62
06/23726733716733+0.55%96,700633億8900万+0.41%10.80.67
06/22714730707729+1.25%184,300630億4308万-0.27%10.740.66
06/21704723699720+1.41%112,400622億6477万-1.77%10.610.65
06/20698723698710+3.2%132,600613億9998万-3.4%10.460.64
06/17695706686688+1.18%68,000594億9745万-6.65%10.140.62
06/16710712680680-4.63%125,100588億562万-8.11%10.020.62
06/15708717703713+2.15%167,400616億5942万-4.17%10.510.65
06/14693699686698+0.58%143,200603億6224万-6.43%10.280.63
06/13710712693694-3.88%132,600600億1632万-7.34%10.230.63
06/10727727713722+0.14%160,100624億3773万-3.86%10.640.66
06/09728730720721-1.64%86,200623億5125万-4.12%10.620.65
06/08732733725733+0.41%67,100633億8900万-2.66%10.80.67
06/07731734727730-0.27%33,700631億2956万-3.18%10.760.66
06/06731733725732-0.27%111,200633億252万-3.17%10.790.66
06/03733738729734+0.41%71,500634億7548万-3.17%10.810.67
06/02755755730731-3.94%140,000632億1604万-3.69%10.770.66
06/01763766759761-0.65%45,300658億1041万0%11.210.69
05/31753769752766+1.86%178,400662億4280万+0.52%11.290.7
05/30750753745752+1.08%81,700650億3210万-1.44%11.080.68
05/27751752738744-2.36%509,600643億4027万-2.75%10.960.68
05/26759770759762+1.6%801,700658億9688万-0.52%11.230.69
05/25750754748750+0.81%254,100648億5914万-2.22%11.050.68
05/24747751743744-0.4%232,400643億4027万-3.25%10.960.68
05/23748753744747-0.8%357,700645億9970万-3.11%11.010.68
05/20760763751753-1.57%232,200651億1858万-2.21%11.090.68
05/19771772761765-0.65%129,800661億5632万-0.52%11.270.69
05/18768775762770+0.39%121,200665億8872万+0.26%11.350.7
05/17769770764767+0.26%129,200663億2928万+0.13%11.30.7
05/16765775762765-0.78%151,400661億5632万+0.13%11.270.69
05/13779782768771-0.64%135,000666億7519万+1.05%11.360.7
05/12770777766776+0.26%126,500671億759万+1.97%11.430.7
05/11771780769774+1.44%146,100669億3463万+1.84%11.40.7
05/10750768750763+2.14%157,600659億8336万+0.53%11.240.69
05/09748755744747+0.54%152,600645億9970万-1.71%11.010.68
05/06756756741743-0.67%171,100642億5379万-2.37%10.950.67
05/02760765745748-2.35%232,600646億8618万-1.97%11.020.68
04/28779790762766-1.16%307,500662億4280万+0.26%11.290.7
04/277757837727750%203,400670億2111万+1.44%11.420.7
04/26775779767775+0.39%97,300670億2111万+1.44%11.420.7
04/25775784770772-1.15%250,400667億6167万+1.05%11.370.7
04/22777786774781-0.38%183,600675億3998万+2.23%11.510.71
04/21792792782784+0.51%136,800677億9942万+2.62%11.550.71
04/20799804777780-1.39%242,800674億5350万+2.23%11.490.71
04/19794795785791+0.89%99,700684億477万+3.67%11.650.72
04/18778792770784-1.13%143,900677億9942万+2.89%11.550.71
04/15805806790793-0.75%185,800685億7773万+4.07%11.680.72
04/14801810792799+1.01%312,200690億9660万+4.99%11.770.73
04/13775799769791+10.01%703,600684億477万+4.08%11.650.72
04/12722730719719-0.83%88,100621億7829万-5.27%10.590.65
04/11735736723725-1.36%53,800626億9717万-4.73%10.680.66
04/08716744712735+1.38%178,300635億6196万-3.67%10.830.67
04/07721736719725+0.55%187,000626億9717万-5.23%10.680.66
04/06724733718721-0.69%107,900623億5125万-6.12%10.620.65
04/05745752725726-2.42%85,100627億8365万-5.59%10.70.66
04/04733759733744+2.06%149,700643億4027万-3.5%10.960.68
04/01756756727729-4.08%168,500630億4308万-5.57%10.740.66
03/31775775760760-1.94%127,300657億2393万-1.81%11.20.69
03/30783786773775-1.15%146,500670億2111万+0.26%11.420.7
03/29783795777784-0.38%145,500677億9942万+1.55%11.550.71
03/28786790769787+1.29%104,000680億5886万+2.21%11.60.71
03/25778782772777+0.39%133,100671億9407万+1.04%11.450.71
03/24773781764774-0.13%221,600669億3463万+0.78%11.40.7
03/23783789771775-0.77%125,000670億2111万+1.04%11.420.7
03/22779791771781+1.96%140,400675億3998万+1.69%11.510.71
03/18769782755766+0.13%180,100662億4280万-0.26%11.290.7
03/17774782760765-0.91%158,100661億5632万-0.13%11.270.69
03/167717867707720%83,400667億6167万+0.92%11.370.7
03/15774784762772-0.9%147,100667億6167万+0.78%11.370.7
03/147867937767790%122,400673億6703万+1.17%11.480.71
03/11762795762779+0.39%139,200673億6703万+1.04%11.480.71
03/10760782760776+2.92%98,400671億759万+0.26%11.430.7
03/09768776743754-2.08%158,900652億505万-2.96%11.110.68
03/08776787761770-2.04%126,300665億8872万-1.53%11.350.7
03/07801816776786+1.55%280,900679億7238万0%11.580.71
03/04779783768774-0.9%227,000669億3463万-1.9%11.40.7
03/03774785768781-0.76%126,500675億3998万-1.26%11.510.71
03/02782799766787+3.55%234,900680億5886万-0.76%11.60.71
03/01751770743760+0.26%93,700657億2393万-4.4%11.20.69
02/29791791758758-2.32%99,000655億5097万-5.01%11.170.69
02/26767790767776+0.52%130,000671億759万-3.12%11.430.7
02/25756775755772+2.12%158,000667億6167万-3.62%11.370.7
02/24740759738756+2.58%105,000653億7801万-5.85%11.140.69
02/23741749734737-0.54%78,000637億3491万-8.45%10.860.67