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
05/31440441433435-1.58%87,000130億7427万-2.25%-0.98
05/30442443440442+0.23%43,800132億8466万-0.45%-1
05/27440444432441-4.55%167,800132億5460万-0.68%-1
05/26464465461462+0.22%132,100138億8577万+4.05%-1.04
05/25460463456461+0.44%126,800138億5572万+4.3%-1.04
05/24457460454459+0.44%134,500137億9561万+4.08%-1.04
05/23452457450457+1.33%94,100137億3550万+3.86%-1.03
05/20449453449451+0.45%74,300135億5516万+2.73%-1.02
05/19447452446449+0.67%72,500134億9505万+2.51%-1.01
05/184444474434460%44,700134億488万+2.06%-1.01
05/17447447444446+0.22%31,500134億488万+2.29%-1.01
05/164474474434450%56,800133億7483万+2.53%-1
05/13449449443445-0.67%51,300133億7483万+2.77%-1
05/12446449443448+0.45%52,200134億6499万+3.7%-1.01
05/11449449444446+0.45%58,300134億488万+3.24%-1.01
05/10443445442444+0.45%52,600133億4477万+2.78%-1
05/09440443440442+0.91%35,900132億8466万+2.31%-1
05/06439439435438+1.15%40,900131億6444万+1.62%-0.99
05/02435435430433-0.46%46,500130億1416万+0.46%-0.98
04/28442444433435-1.36%122,400130億7427万+0.93%-0.98
04/27436441436441+0.92%40,600132億5460万+2.32%-1
04/26444444436437-0.91%66,100131億3438万+1.39%-0.99
04/25440442434441+1.15%82,000132億5460万+2.56%-1
04/22433436430436+0.23%59,900131億432万+1.63%-0.98
04/21435437432435+0.69%75,300130億7427万+1.4%-0.98
04/20438439431432-0.69%61,700129億8410万+0.7%-0.98
04/19439441434435+0.93%53,000130億7427万+1.4%-0.98
04/18434451430431+1.41%260,300129億5404万+0.7%-0.97
04/15426434423425-1.39%87,700127億7371万-0.47%-0.96
04/14435439430431+0.23%57,000129億5404万+0.94%-0.97
04/13434435425430+0.7%34,300129億2399万+0.94%-0.97
04/12425432424427+0.47%25,600128億3382万+0.47%-0.96
04/11429429422425+0.71%34,400127億7371万+0.24%-0.96
04/08415432415422+0.48%48,300126億8354万-0.47%-0.95
04/07415430415420+1.45%23,400126億2343万-1.18%-0.95
04/064134164114140%35,100124億4310万-2.59%-0.93
04/05425427414414-3.72%58,800124億4310万-2.59%-0.93
04/04425434422430+0.94%59,100129億2399万+1.18%-0.97
04/01444444425426-4.05%93,400128億377万+0.47%-0.96
03/314454484444440%58,700133億4477万+4.47%-1
03/30439445439444+1.14%50,700133億4477万+4.72%-1
03/29431440430439+0.92%50,700131億9449万+4.03%-0.99
03/28428435428435+0.93%32,500130億7427万+3.33%-0.98
03/25429433426431+0.7%42,800129億5404万+2.38%-0.97
03/24430431428428-0.7%27,500128億6388万+1.9%-0.97
03/23422431422431+0.7%26,300129億5404万+3.11%-0.97
03/22421429421428+0.94%39,700128億6388万+2.88%-0.97
03/18428430419424-0.93%30,600127億4365万+2.17%-0.96
03/17429431426428+0.71%31,700128億6388万+3.88%-0.97
03/16427429425425-0.47%19,000127億7371万+3.41%-0.96
03/15425429420427+1.18%48,700128億3382万+4.15%-0.96
03/14417425415422+1.69%63,000126億8354万+3.18%-0.95
03/11413415410415+1.22%55,000124億7315万+1.47%-0.94
03/10410412408410+0.74%25,000123億2287万+0.24%-0.93
03/09409410406407-0.49%19,000122億3271万-0.49%-0.92
03/08411413406409-1.21%55,300122億9282万0%-0.92
03/07418418409414-2.13%97,400124億4310万+0.98%-0.93
03/04424431418423-0.47%65,200127億1360万+3.17%-0.96
03/03425427419425+0.47%32,800127億7371万+3.91%-0.96
03/02427427422423+1.68%15,700127億1360万+3.68%-0.96
03/014154214154160%27,600125億321万+2.21%-0.94
02/29426432416416-1.19%68,700125億321万+2.21%-0.94
02/26434440415421-2.09%85,600126億5349万+3.69%-0.95
02/25420441420430+2.38%78,700129億2399万+6.44%-0.97
02/24402441402420+3.45%120,600126億2343万+4.22%-0.95
02/23425425398406-2.87%100,700122億265万+1%-0.92
02/224204254144180%57,700125億6332万+3.98%-0.94
02/19414426407418+1.46%105,200125億6332万+3.98%-0.94
02/18385416385412+8.14%128,700123億8298万+2.74%-0.93
02/17388396376381-2.31%74,800114億5125万-4.99%-0.86
02/16389398386390+0.26%61,000117億2176万-2.99%-0.88
02/15396396382389+6.87%59,400116億9170万-3.47%-0.88
02/12380382364364-8.08%122,600109億4031万-10.12%-0.82
02/10401403387396-1%89,100119億209万-2.7%-0.89
02/09408408399400-2.68%62,200120億2232万-2.2%-0.9
02/08410417405411+0.24%41,600123億5293万+0.24%-0.93
02/05411417409410+0.24%56,300123億2287万-0.24%-0.93
02/04407413407409-0.73%36,100122億9282万-0.73%-0.92
02/03414414409412-1.67%35,900123億8298万-0.24%-0.93
02/02426429418419-2.33%43,200125億9338万+1.7%-0.95
02/01426432426429+2.63%71,600128億9393万+4.13%-0.97
01/29400419400418+4.5%87,800125億6332万+1.46%-0.94
01/28404404400400-0.74%22,200120億2232万-3.15%-0.9
01/27401403398403+2.54%36,500121億1248万-2.89%-0.91
01/26398401392393-1.26%44,500118億1192万-5.76%-0.89
01/25400405395398+0.76%66,600119億6220万-5.01%-0.9
01/22391398388395+3.13%90,400118億7204万-6.18%-0.89
01/21396401382383-3.53%89,800115億1137万-9.46%-0.86
01/20401407397397-0.5%104,300119億3215万-6.81%-0.9
01/19402405397399-0.99%71,900119億9226万-6.78%-0.9
01/18406407399403-2.66%108,000121億1248万-6.28%-0.91
01/15406418404414+3.24%111,400124億4310万-4.17%-0.93
01/14415415401401-4.3%96,900120億5237万-7.39%-0.91
01/13415419412419+2.95%48,600125億9338万-3.9%-0.95
01/12423423407407-1.93%78,500122億3271万-6.86%-0.92
01/08417425415415-1.43%76,800124億7315万-5.68%-0.94
01/07425430420421-1.64%47,200126億5349万-4.75%-0.95
01/06434437428428-1.38%34,800128億6388万-3.6%-0.97
01/05430438430434+0.46%33,300130億4421万-2.47%-0.98
01/04437439431432-1.14%70,900129億8410万-3.36%-0.98