株価チャート

2016/01/04～2016/05/31

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
05/312,6452,6472,6112,635-0.19%180,8001275億6232万-3.55%22.741.34
05/302,5902,6402,5752,640+2.4%200,2001278億438万-3.44%22.781.34
05/272,5972,6162,5552,578-0.88%302,5001248億291万-5.71%22.251.31
05/262,6202,6302,5992,601-0.08%496,4001259億1636万-4.86%22.451.32
05/252,5882,6192,5802,603+2.08%382,7001260億1318万-4.83%22.461.32
05/242,7002,7012,5412,550-5.83%805,3001234億4741万-6.83%22.011.29
05/232,7912,7922,6932,708-3.97%461,2001310億9631万-1.17%23.371.37
05/202,8002,8322,7892,820+0.07%123,6001365億1831万+3.03%24.341.43
05/192,8452,8472,8052,818-1.12%228,3001364億2149万+3.15%24.321.43
05/182,8552,8702,8372,850-0.52%180,5001379億7063万+4.4%24.591.45
05/172,8302,8652,8212,865+1.63%139,1001386億9679万+5.14%24.721.45
05/162,8332,8622,8072,819-0.81%194,2001364億6990万+3.53%24.331.43
05/132,8222,8552,8132,842+0.78%165,6001375億8335万+4.41%24.531.44
05/122,7682,8222,7632,820+1.88%167,2001365億1831万+3.52%24.341.43
05/112,7602,7792,7162,768+0.76%160,0001340億95万+1.65%23.891.4
05/102,6952,7542,6902,747+1.93%218,4001329億8433万+0.73%23.711.39
05/092,7102,7232,6742,695-0.96%306,6001304億6697万-1.43%23.261.37
05/062,6962,7312,6752,721+0.85%174,6001317億2565万-0.8%23.481.38
05/022,6982,7022,6602,698-2.56%195,1001306億1220万-1.86%23.281.37
04/282,7832,8182,7562,769+0.07%260,7001340億4936万+0.47%23.91.4
04/272,7472,7692,7372,767+0.73%160,9001339億5254万+0.36%23.881.4
04/262,7252,7472,7072,747+0.7%146,1001329億8433万-0.33%23.711.39
04/252,7602,7652,7232,728-1.16%164,7001320億6452万-0.98%23.541.38
04/222,7592,7692,7122,760+0.07%284,0001336億1367万+0.22%23.821.4
04/212,7312,7642,7052,758+3.18%288,9001335億1684万+0.22%23.81.4
04/202,6652,6972,6562,673+0.94%234,6001294億193万-2.8%23.071.36
04/192,6242,6492,6162,648+2.52%190,2001281億9166万-3.71%22.851.34
04/182,5922,6092,5732,583-1.79%184,9001250億4496万-6.14%22.291.31
04/152,6352,6442,6072,630-0.83%216,7001273億2027万-4.54%22.71.33
04/142,6472,6722,6262,652+1.22%352,1001283億8530万-3.74%22.891.34
04/132,6232,6472,6032,620-0.15%264,5001268億3616万-4.73%22.611.33
04/122,6702,6892,6172,624-2.49%471,2001270億2980万-4.51%22.641.33
04/112,8002,8282,6572,691-3.13%534,4001302億7332万-2.04%23.221.36
04/082,6902,7882,6902,778+1.83%178,0001344億8506万+1.31%23.971.41
04/072,7762,7782,7032,728-2.57%224,0001320億6452万-0.4%23.541.38
04/062,7852,8082,7522,800-0.07%135,8001355億5010万+2.19%24.161.42
04/052,8872,8872,7962,802-3.01%133,9001356億4692万+2.37%24.181.42
04/042,8202,9132,8152,889+3.1%190,4001398億5865万+5.63%24.931.47
04/012,8602,8602,8002,802-1.99%170,5001356億4692万+2.56%24.181.42
03/312,9252,9262,8582,859-2.32%193,6001384億633万+4.61%24.671.45
03/302,9292,9472,9072,927+0.58%117,9001416億9826万+7.29%25.261.48
03/292,8902,9412,8692,910+0.66%130,5001408億7528万+7.06%25.111.48
03/282,8702,9192,8642,891+1.26%198,5001399億5547万+6.6%24.951.47
03/252,7922,8592,7792,855+2.29%173,7001382億1269万+5.58%24.641.45
03/242,7582,8082,7482,791+1.09%185,5001351億1440万+3.37%24.081.42
03/232,7582,7672,7422,761+1.25%105,6001336億6208万+2.37%23.831.4
03/222,6872,7492,6682,727+1.49%144,2001320億1611万+1.11%23.531.38
03/182,7382,7382,6582,687-0.96%107,5001300億7968万-0.52%23.191.36
03/172,7292,7712,7052,713+0.26%170,0001313億3836万+0.48%23.411.38
03/162,6892,7382,6722,706+0.71%145,3001309億9948万+0.15%23.351.37
03/152,6722,6992,6632,687+0.07%100,8001300億7968万-0.81%23.191.36
03/142,6752,6932,6562,685+1.21%123,2001299億8286万-1.36%23.171.36
03/112,6022,6782,5902,653+0.57%202,9001284億3371万-2.93%22.891.35
03/102,5992,6662,5802,638+4.19%211,0001277億755万-4%22.761.34
03/092,5482,5722,5212,532-1.09%88,0001225億7601万-8.46%21.851.28
03/082,6102,6102,5252,560-1.88%140,3001239億3152万-8.24%22.091.3
03/072,5722,6352,5722,609+1.64%165,4001263億364万-7.19%22.511.32
03/042,6642,6702,5342,567-4.43%460,9001242億7039万-9.07%22.151.3
03/032,7472,7482,6692,686-2.65%159,7001300億3127万-5.22%23.181.36
03/022,7982,7982,7362,759+0.84%111,4001335億6525万-2.78%23.811.4
03/012,7562,7702,7112,736-0.4%105,5001324億5181万-3.66%23.611.39
02/292,8602,8672,7472,747-2.52%162,3001329億8433万-3.41%23.711.39
02/262,8562,8692,8012,818+0.28%156,0001364億2149万-0.77%24.321.43
02/252,7592,8252,7592,810+2.52%155,9001360億3420万-0.53%24.251.42
02/242,6552,7572,6342,741+2.12%204,9001326億9386万-2.52%23.651.39
02/232,7572,7652,6702,684-2.58%146,2001299億3445万-4.28%23.161.36
02/222,6702,7662,6632,755+2.07%170,6001333億7161万-1.61%23.771.4
02/192,7312,7362,6652,699-1.5%103,4001306億6061万-3.37%23.291.37
02/182,7952,8102,7272,740+0.11%187,9001326億4545万-1.86%23.641.39
02/172,7502,7862,6872,737-0.76%156,6001325億22万-1.97%23.621.39
02/162,8252,8702,7572,758-2.23%191,3001335億1684万-1.01%23.81.4
02/152,8052,8332,7192,821+6.17%151,1001365億6672万+1.4%24.341.43
02/122,6542,7272,6342,657-4.32%256,1001286億2736万-4.39%22.931.35
02/102,8812,9002,7552,777-3.54%213,1001344億3665万-0.32%23.961.41
02/092,9302,9402,8642,879-4.03%232,1001393億7454万+3.26%24.841.46
02/082,9043,0202,8943,000+1.56%189,8001452億3225万+7.64%25.891.52
02/052,9562,9962,9282,954-2.83%162,2001430億535万+6.22%25.491.5
02/043,0853,1103,0303,040-1.62%222,7001471億6868万+9.43%26.231.54
02/033,0603,1253,0003,090-1.28%358,7001495億8921万+11.59%26.671.57
02/023,0503,1503,0503,130+1.62%272,2001515億2564万+13.49%27.011.59
02/012,9603,0802,9503,080+5.48%296,9001491億511万+12.29%26.581.56
01/292,8602,9402,8532,920+2.89%312,9001413億5939万+6.96%25.21.48
01/282,7682,8662,7512,838+2.27%382,1001373億8970万+4.22%24.491.44
01/272,8702,8802,7592,775-1.77%314,7001343億3983万+2.13%23.951.41
01/262,8252,8672,7812,825-0.32%282,2001367億6036万+3.97%24.381.43
01/252,7312,8422,7302,834+7.02%434,8001371億9606万+4.54%24.461.44
01/222,5672,6492,5342,648+8.3%369,3001281億9166万-2.11%22.851.34
01/212,4502,5342,4402,445-0.81%195,3001183億6428万-9.71%21.11.24
01/202,5552,5892,4582,465-3.56%129,3001193億3249万-9.24%21.271.25
01/192,5702,5792,5252,556-0.78%152,2001237億3787万-6.24%22.061.3
01/182,5262,5792,4932,576-0.46%193,9001247億609万-5.71%22.231.31
01/152,6812,6922,5712,588-2.56%218,6001252億8702万-5.55%22.331.31
01/142,6502,6942,5932,656-3.17%244,6001285億7895万-3.28%22.921.35
01/132,7202,7502,6772,743+5.95%274,2001327億9068万-0.07%23.671.39
01/122,6402,6792,5772,589-3.03%237,3001253億3543万-5.58%22.341.31
01/082,6992,7342,6352,670-2.16%196,5001292億5670万-2.63%23.041.35
01/072,8382,8582,6972,729-4.08%282,0001321億1293万-0.18%23.551.38
01/062,8612,8982,8302,845+0.46%216,9001377億2858万+4.44%24.551.44
01/052,8252,8702,7812,832-0.28%196,4001370億9924万+4.46%24.441.44
01/042,8602,9002,8262,840-0.84%172,1001374億8653万+5.26%24.511.44