株価チャート

2016/02/04～2016/06/30

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
20211/1, 株式分割 1→2
2016
06/30496496487487-0.71%14,60058億4400万-0.61%4.970.78
06/29499499491491+0.82%15,60058億8600万-0.1%50.78
06/28482490481487-0.1%10,60058億3800万-1.12%4.960.78
06/27473490469487+4.73%36,60058億4400万-1.02%4.970.78
06/24504504461465-7.46%68,20055億8000万-5.68%4.740.74
06/23495503493503+1.82%19,40060億3000万+1.72%5.130.8
06/22494497492494-0.6%7,60059億2200万-0.1%5.040.79
06/21495497492497+0.3%14,60059億5800万+0.3%5.070.79
06/20494496492495+0.71%25,60059億4000万0%5.050.79
06/17492498485492+1.34%32,20058億9800万-0.91%5.010.78
06/16491500482485+0.73%63,40058億2000万-2.61%4.950.77
06/15482484478482-0.21%18,60057億7800万-3.7%4.910.77
06/14488488480483-0.82%41,60057億9000万-3.88%4.920.77
06/134864914854870%17,20058億3800万-3.66%4.960.78
06/10488491485487-0.71%7,60058億3800万-4.04%4.960.78
06/09489490485490+0.31%5,20058億8000万-3.73%50.78
06/08491491483489-0.41%58,20058億6200万-4.22%4.980.78
06/07487492487491+0.82%13,00058億8600万-4.2%50.78
06/06490492484487-1.02%23,60058億3800万-5.17%4.960.78
06/03491498489492+0.51%31,00058億9800万-4.56%5.010.78
06/02491492482489-1.51%36,60058億6800万-5.23%4.990.78
06/01500503495497-0.6%48,80059億5800万-4.15%5.070.79
05/31510510498500-1.96%15,40059億9400万-3.94%5.10.8
05/30509510506510+1.49%13,60061億1400万-2.21%5.20.81
05/27501508500502+0.3%14,20060億2400万-4.02%5.120.8
05/26503505501501-0.99%9,40060億600万-4.67%5.110.8
05/25503507502506+1.2%9,40060億6600万-3.9%5.160.81
05/24501504500500-0.2%23,80059億9400万-5.4%5.10.8
05/23503510498501-0.4%19,60060億600万-5.39%5.110.8
05/20505505502503+0.5%6,20060億3000万-5.19%5.130.8
05/19500509500500-1.38%27,40060億-5.66%5.10.8
05/18496507496507+1.4%33,80060億8400万-4.16%5.170.81
05/17517520495500-4.12%79,40060億-5.3%5.10.8
05/16547547520522-3.43%58,00062億5800万-1.23%5.320.83
05/13540545535540+0.09%23,00064億8000万+2.47%5.510.86
05/12541543534540-0.74%11,40064億7400万+2.76%5.50.86
05/115445455415440%5,20065億2200万+3.92%5.550.87
05/10543544525544+0.28%10,60065億2200万+4.32%5.550.87
05/09547547540542+1.4%11,40065億400万+4.23%5.530.87
05/06534535521535+1.81%7,00064億1400万+3.19%5.450.85
05/02510526506525+0.86%17,00063億+1.55%5.360.84
04/28526535518521-1.33%23,40062億4600万+0.87%5.310.83
04/27525528521528-0.19%22,20063億3000万+2.43%5.380.84
04/26525533520529+0.19%27,20063億4200万+2.82%5.390.84
04/25545545528528-1.4%4,80063億3000万+2.83%5.380.84
04/22527535527535+0.09%5,20064億2000万+4.29%5.460.85
04/21539540530535+0.28%15,00064億1400万+4.6%5.450.85
04/20550550533533-3.27%36,40063億9600万+4.51%5.440.85
04/19560560535551-1.17%48,60066億1200万+8.25%5.620.88
04/18543560537558+3.15%74,00066億9000万+9.96%5.690.89
04/15533543533541+1.03%29,60064億8600万+7.24%5.510.86
04/14524542524535+1.71%29,40064億2000万+6.36%5.460.85
04/13525541521526+0.19%54,60063億1200万+4.99%5.370.84
04/12501525501525+5.11%43,80063億+5.21%5.360.84
04/11494500491500+2.67%10,00059億9400万+0.3%5.10.8
04/08490490478487-1.22%13,20058億3800万-2.31%4.960.78
04/07492496488493+0.2%3,80059億1000万-1.1%5.030.79
04/06488493480492-0.51%13,80058億9800万-1.31%5.010.78
04/05499507490494+0.51%9,40059億2800万-0.8%5.040.79
04/04487493487492+1.13%4,00058億9800万-1.11%5.010.78
04/01505505485486-2.8%29,00058億3200万-2.21%4.960.78
03/31507507500500-1.28%11,40060億+0.6%5.10.8
03/30507511507507+0.9%16,40060億7800万+2.12%5.170.81
03/29497502497502+0.5%2,60060億2400万+1.21%5.120.8
03/28503508498500-0.1%11,80059億9400万+0.91%5.10.8
03/25505505500500-0.89%7,60060億+1.21%5.10.8
03/24506506500505-0.3%6,60060億5400万+2.33%5.150.81
03/23507510506506-0.78%18,40060億7200万+2.85%5.160.81
03/22508511508510+0.69%16,60061億2000万+4.08%5.20.81
03/18505507499507+0.3%16,40060億7800万+3.58%5.170.81
03/17505511504505+0.1%38,60060億6000万+3.7%5.150.81
03/16502507501505+0.9%13,00060億5400万+3.81%5.150.81
03/15500509498500-0.2%10,80060億+3.09%5.10.8
03/14506508495501+0.5%18,80060億1200万+3.51%5.110.8
03/11491499491499+0.71%5,40059億8200万+3.21%5.090.8
03/10489497485495+2.27%8,00059億4000万+2.7%5.050.79
03/09480487479484-1.22%16,60058億800万+0.41%4.940.77
03/08499499475490-0.61%15,00058億8000万+1.66%50.78
03/07498498492493-1.2%11,00059億1600万+2.28%5.030.79
03/04500501498499+0.3%6,00059億8800万+3.74%5.090.8
03/03493498493498+1.53%9,20059億7000万+3.86%5.080.79
03/02489490485490+1.45%2,20058億8000万+2.51%50.78
03/01480488475483+0.52%2,40057億9600万+1.47%4.930.77
02/29480487480481+0.21%3,60057億6600万+1.37%4.90.77
02/26485493480480-0.72%8,80057億5400万+1.37%4.890.77
02/25494494482483-2.13%14,20057億9600万+2.55%4.930.77
02/24487494476494+1.02%4,80059億2200万+5.22%5.040.79
02/23490495489489+0.1%14,40058億6200万+4.38%4.980.78
02/22485490484488+1.99%17,40058億5600万+4.5%4.980.78
02/19472485472479+1.48%14,20057億4200万+2.68%4.880.76
02/18477483468472+2.06%30,00056億5800万+1.4%4.810.75
02/17466470462462-1.91%12,40055億4400万-0.86%4.710.74
02/16479479463471-1.57%17,00056億5200万+1.07%4.810.75
02/15461479455479+5.86%29,00057億4200万+2.46%4.880.76
02/12461468452452-6.8%34,20054億2400万-3.42%4.610.72
02/10479485469485+1.36%37,60058億2000万+3.41%4.950.77
02/09479485465479-1.64%58,20057億4200万+1.81%4.880.76
02/08474490468487+2.42%16,60058億3800万+3.29%4.960.78
02/054684754514750%20,80057億+0.85%4.850.76
02/04475481475475+0.11%4,20057億+0.64%4.850.76