株価チャート

2016/02/02～2016/06/28

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
201810/1, 株式併合 5→1
2016
06/282,1502,2252,1252,170-1.59%143,600378億3184万-9.88%5.320.76
06/272,1402,2152,1402,205+4.75%110,000384億4203万-8.7%5.410.78
06/242,3252,3251,9752,105-7.47%226,200366億9863万-12.94%5.160.74
06/232,2802,2852,2352,275-1.3%146,600396億6241万-6.15%5.580.8
06/222,3452,3452,2802,305-1.5%127,000401億8543万-4.79%5.660.81
06/212,2852,3452,2602,340+1.96%160,200407億9562万-3.19%5.740.82
06/202,2852,3102,2602,295+2.68%96,800400億1109万-4.85%5.630.81
06/172,2702,2852,2102,235-0.67%154,600389億6505万-7.11%5.480.79
06/162,2852,2952,2302,250-1.75%214,400392億2656万-6.68%5.520.79
06/152,2952,3202,2752,290-1.51%139,400399億2392万-5.29%5.620.81
06/142,3602,3952,3002,325-2.92%175,600405億3411万-3.97%5.70.82
06/132,4402,4652,3902,395-4.58%166,400417億5449万-1.16%5.880.84
06/102,5702,5752,4952,510-2.9%233,800437億5941万+3.63%6.160.88
06/092,6202,6302,5852,585-2.08%106,000450億6696万+7.13%6.340.91
06/082,6552,6552,6002,6400%166,400460億2583万+10%6.480.93
06/072,5802,6552,5702,640+2.33%235,400460億2583万+10.55%6.480.93
06/062,4802,5902,4652,580+1.18%207,200449億7979万+8.45%6.330.91
06/032,5502,5952,5402,550-0.39%203,800444億5677万+7.55%6.260.9
06/022,5852,6002,5402,560-0.97%200,800446億3111万+8.2%6.280.9
06/012,5152,6102,4902,585+2.58%335,400450億6696万+9.44%6.340.91
05/312,5152,5502,4852,520+0.8%650,600439億3375万+6.87%6.180.89
05/302,5002,5152,4802,500+0.2%151,000435億8507万+6.11%6.130.88
05/272,4752,4952,4652,495+0.6%144,600434億9790万+5.94%6.120.88
05/262,3952,4802,3852,480+5.08%263,200432億3639万+5.26%6.080.87
05/252,3752,3952,3502,360+0.64%132,600411億4430万+0.21%5.790.83
05/242,2702,3602,2702,345+3.08%187,400408億8279万-0.59%5.750.83
05/232,2552,2752,2252,275+0.89%165,000396億6241万-3.64%5.580.8
05/202,2302,2752,2152,255+1.81%183,000393億1373万-4.65%5.530.79
05/192,2202,2352,2002,215+0.68%221,200386億1637万-6.34%5.430.78
05/182,2002,2302,1702,200-0.45%218,200383億5486万-7.06%5.40.77
05/172,2002,2402,1702,210+2.31%203,000385億2920万-6.71%5.420.78
05/162,2752,3202,1502,160-8.28%430,600376億5750万-8.86%5.30.76
05/132,4002,4152,3202,355-2.69%159,000410億5713万-0.72%5.780.83
05/122,3302,4252,3302,420+2.33%145,600421億9034万+2.02%5.940.85
05/112,3802,3952,3402,365-0.63%132,200412億3147万-0.25%5.80.83
05/102,3652,3952,3352,380+0.85%136,200414億9298万+0.25%5.840.84
05/092,2952,3652,2952,360+3.28%81,800411億4430万-0.67%5.790.83
05/062,2802,2952,2302,285+1.11%209,400398億3675万-4.07%5.610.8
05/022,2752,3102,2552,260-3.62%119,600394億90万-5.48%5.540.8
04/282,4452,4552,3352,345-3.1%147,200408億8279万-2.29%5.750.83
04/272,3752,4252,3552,420+1.89%120,800421億9034万+0.46%5.940.85
04/262,3852,4152,3202,375-1.66%169,600414億581万-1.66%5.830.84
04/252,4802,4802,4052,415-2.62%134,600421億317万-0.25%5.930.85
04/222,4752,4852,4452,4800%106,800432億3639万+2.35%6.080.87
04/212,4752,4852,4452,480+0.81%124,200432億3639万+2.48%6.080.87
04/202,5002,5002,4502,460-1.01%143,400428億8771万+1.86%6.040.87
04/192,5402,5502,4602,485-1.39%220,600433億2356万+3.11%6.10.88
04/182,4402,5452,4202,520+2.44%267,600439億3375万+4.87%6.180.89
04/152,4452,5102,4402,460+0.82%229,400428億8771万+2.76%6.040.87
04/142,4402,4552,4152,440+1.46%177,200425億3902万+2.26%5.990.86
04/132,3702,4102,3652,405+1.69%104,200419億2883万+1.18%5.90.85
04/122,3052,3752,2952,365+4.19%146,800412億3147万-0.21%5.80.83
04/112,2602,2802,2252,270+0.22%123,600395億7524万-4.06%5.570.8
04/082,2102,2952,1902,265+0.67%148,800394億8807万-4.23%5.560.8
04/072,2202,3002,2152,250+1.35%152,000392億2656万-4.74%5.520.79
04/062,1952,2602,1852,220-0.45%151,400387億354万-5.85%5.450.78
04/052,3352,3452,2102,230-5.11%234,800388億7788万-5.27%5.470.79
04/042,3402,4002,3202,350-1.26%167,400409億6996万+0.09%5.770.83
04/012,4652,4652,3702,380-2.86%151,600414億9298万+1.84%5.840.84
03/312,4452,4702,4352,450+0.62%98,400427億1337万+5.29%7.621.01
03/302,5102,5102,4302,435-2.99%125,800424億5185万+5.32%7.571
03/292,4602,5202,4602,510+0.4%126,000437億5941万+9.18%7.81.03
03/282,5052,5202,4652,500+0.4%108,600435億8507万+9.46%7.771.03
03/252,5802,5802,4702,490-2.73%145,000434億1073万+9.69%7.741.03
03/242,5752,5852,5452,560-0.97%119,400446億3111万+13.27%7.961.05
03/232,5352,5852,5252,585+2.78%190,800450億6696万+15.09%8.041.06
03/222,5002,5202,4502,515+2.24%192,400438億4658万+12.53%7.821.04
03/182,4302,4752,4252,460+1.65%251,600428億8771万+10.17%7.651.01
03/172,3502,4402,3502,420+3.2%217,600421億9034万+8.72%7.521
03/162,3252,3752,3152,345+0.64%117,200408億8279万+5.3%7.290.97
03/152,3352,3602,3152,3300%111,600406億2128万+4.16%7.240.96
03/142,3252,3652,3052,330+1.53%161,400406億2128万+3.42%7.240.96
03/112,2202,3052,2202,295+1.77%157,800400億1109万+1.32%7.130.95
03/102,2152,2602,2102,255+2.5%96,800393億1373万-1.1%7.010.93
03/092,2002,2102,1702,200-1.57%100,800383億5486万-4.35%6.840.91
03/082,2702,2752,1752,235-1.32%160,000389億6505万-3.87%6.950.92
03/072,2752,2952,2502,265+1.12%239,200394億8807万-3.62%7.040.93
03/042,1752,2502,1602,240+2.28%247,800390億5222万-5.56%6.960.92
03/032,1702,1902,1302,190+1.39%185,800381億8052万-8.41%6.810.9
03/022,1702,1852,1302,160+1.89%284,800376億5750万-10.45%6.710.89
03/012,0652,1202,0652,120+2.42%169,400369億6014万-12.69%6.590.87
02/292,0902,1302,0652,070-0.96%174,800360億8843万-15.48%6.440.85
02/262,1502,1602,0752,090-2.11%183,600364億3711万-15.38%6.50.86
02/252,0652,1452,0652,135+3.14%344,200372億2165万-14.02%6.640.88
02/242,0702,0902,0302,070-1.9%210,200360億8843万-17.2%6.440.85
02/232,1552,1552,1002,110-0.94%210,600367億8580万-16.4%6.560.87
02/222,1602,2102,1052,130-1.39%261,000371億3448万-16.34%6.620.88
02/192,2002,2002,1352,160-2.92%211,600376億5750万-15.95%6.710.89
02/182,2552,2602,1852,225+0.45%345,200387億9071万-14.16%6.920.92
02/172,2902,3502,1752,215-4.32%422,800386億1637万-15.3%6.890.91
02/162,4202,4452,2852,315-6.28%442,200403億5977万-12.04%7.20.95
02/152,4252,4952,3552,470+8.81%195,000430億6205万-6.93%7.681.02
02/122,2702,3502,2102,270-7.54%258,400395億7524万-14.95%7.060.94
02/102,6252,6702,4052,455-5.21%224,600428億54万-8.91%7.631.01
02/092,5702,6152,5502,590-4.78%172,000451億5413万-4.53%8.051.07
02/082,5752,7402,5702,720+3.42%98,600474億2055万-0.15%8.461.12
02/052,6502,6652,5802,630-1.68%93,800458億5149万-3.7%8.181.08
02/042,7202,7552,6602,675-3.08%99,000466億3602万-2.48%8.321.1
02/032,7602,7652,7202,760-2.65%105,600481億1791万+0.33%8.581.14
02/022,8602,8752,8102,835-0.53%104,200494億2547万+2.98%8.811.17