株価チャート

2016/02/25~2016/07/21

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
07/21824828823826+0.24%4,90088億5240万-0.24%7.391.29
07/208268298218240%4,10088億3097万-0.6%7.371.29
07/19825827812824+0.73%11,30088億3097万-0.6%7.371.29
07/15825825813818-0.37%9,70087億6666万-1.45%7.321.28
07/14825825821821-0.12%3,90087億9882万-1.32%7.341.28
07/13821826820822+0.74%6,00088億953万-1.32%7.351.28
07/128168278168160%7,50087億4523万-2.16%7.31.27
07/11809819809816+1.12%5,80087億4523万-2.28%7.31.27
07/08808817807807-0.49%4,10086億4878万-3.58%7.221.26
07/07818822809811-0.49%5,70086億9164万-3.22%7.251.27
07/06820821806815-1.57%13,90087億3451万-2.86%7.291.27
07/05833833822828-0.6%5,80088億7384万-1.43%7.411.29
07/04836836829833+0.12%8,40089億2742万-0.95%7.451.3
07/01832834829832-0.12%7,50089億1671万-1.07%7.441.3
06/30837837828833-0.12%9,70089億2742万-0.95%7.451.27
06/29837840827834+0.48%12,10089億3814万-0.83%7.461.27
06/28808835804830-0.95%27,90088億9527万-1.19%7.421.27
06/27839842834838+1.58%53,50089億8101万-0.24%7.51.28
06/24844844823825-2.14%24,40088億4169万-1.67%7.381.26
06/23841844837843-0.12%8,10090億3459万+0.36%7.541.29
06/228448458408440%10,50090億4531万+0.6%7.551.29
06/21835845835844+0.84%10,60090億4531万+0.72%7.551.29
06/20839842837837-0.24%12,60089億7029万0%7.491.28
06/17833840832839+0.6%13,30089億9173万+0.24%7.51.28
06/16848850834834-1.53%24,80089億3814万-0.24%7.461.27
06/15845848845847+0.24%9,90090億7746万+1.32%7.581.29
06/14845853841845+0.12%11,90090億5603万+1.2%7.561.29
06/13853854844844-1.29%12,80090億4531万+1.08%7.551.29
06/10855857850855+0.23%14,80091億6320万+2.52%7.651.3
06/09852854849853+0.24%8,60091億4177万+2.52%7.631.3
06/08848855848851+0.35%10,40091億2033万+2.41%7.611.3
06/07850855848848+0.24%10,20090億8818万+2.17%7.591.29
06/06840847838846+0.71%13,20090億6675万+1.93%7.571.29
06/03836844836840+0.48%13,00090億244万+1.33%7.511.28
06/02840841836836-0.71%7,70089億5957万+0.84%7.481.28
06/018438458408420%11,50090億2388万+1.57%7.531.28
05/31836844836842+0.84%6,70090億2388万+1.57%7.531.28
05/30838847835835+0.48%8,50089億4886万+0.85%7.471.27
05/27829836829831+0.12%8,40089億599万+0.36%7.431.27
05/26829837828830+0.24%5,30088億9527万+0.24%7.421.27
05/25827833827828+0.49%3,80088億7384万0%7.411.26
05/248248298218240%5,90088億3097万-0.48%7.371.26
05/23826827820824-0.36%12,40088億3097万-0.48%7.371.26
05/20825829824827+0.36%4,20088億6312万-0.12%7.41.26
05/198248278238240%4,90088億3097万-0.48%7.371.26
05/18827829823824-0.12%5,10088億3097万-0.48%7.371.26
05/178258348258250%5,00088億4169万-0.36%7.381.26
05/16834835824825+0.24%9,60088億4169万-0.36%7.381.26
05/13828832822823-0.6%5,50088億2025万-0.6%7.361.26
05/128218338218280%2,50088億7384万-0.12%7.411.26
05/11831834826828-0.36%6,90088億7384万-0.24%7.411.26
05/10819833819831+1.09%7,00089億599万0%7.431.27
05/098228258198220%10,60088億953万-1.2%7.351.25
05/06824826820822-0.24%11,40088億953万-1.32%7.351.25
05/02825825820824-0.36%17,50088億3097万-1.2%7.371.26
04/28831836825827-0.72%11,90088億6312万-0.84%7.41.26
04/27833838832833-0.24%8,40089億2742万-0.12%7.451.27
04/26831836831835-0.36%7,10089億4886万+0.12%7.471.27
04/258388388328380%9,10089億8101万+0.48%7.51.28
04/22837839832838+0.12%10,20089億8101万+0.48%7.51.28
04/21833838833837+1.09%8,50089億7029万+0.36%7.491.28
04/20835835827828-0.24%8,90088億7384万-0.72%7.411.26
04/19830833825830+0.85%6,70088億9527万-0.6%7.421.27
04/18831831823823-0.96%13,40088億2025万-1.44%7.361.26
04/15830836827831-0.84%8,50089億599万-0.48%7.431.27
04/14830838828838+1.7%9,40089億8101万+0.36%7.51.28
04/13825830823824+0.37%7,70088億3097万-1.2%7.371.26
04/12823826821821-0.24%7,20087億9882万-1.68%7.341.25
04/11827828822823-0.6%11,50088億2025万-1.44%7.361.26
04/08820835820828+0.24%10,50088億7384万-0.84%7.411.26
04/07822833822826+0.36%5,10088億5240万-1.08%7.391.26
04/06827828822823-0.36%7,30088億2025万-1.56%7.361.26
04/05840842826826-2.36%13,30088億5240万-1.2%7.391.26
04/04842847836846+1.08%10,10090億6675万+1.32%7.571.29
04/01852853833837-2.22%16,80089億7029万+0.24%7.491.28
03/31860870856856-0.47%11,60091億7392万+2.64%7.661.38
03/30855869855860+1.18%14,50092億1679万+3.37%7.691.39
03/29838850832850+1.55%13,90091億962万+2.41%7.61.37
03/28831837830837+0.84%5,10089億7029万+0.97%7.491.35
03/25831839830830-0.12%6,80088億9527万+0.24%7.421.34
03/24829836828831+0.12%5,70089億599万+0.48%7.431.34
03/23835838830830-0.6%4,30088億9527万+0.36%7.421.34
03/22845845826835+0.12%19,10089億4886万+1.09%7.471.35
03/18838838829834-1.3%7,30089億3814万+1.09%7.461.35
03/17846848840845+0.6%7,50090億5603万+2.67%7.561.36
03/16844849840840-0.24%14,30090億244万+2.19%7.511.36
03/15841842836842+0.84%12,80090億2388万+2.43%7.531.36
03/14830837829835+1.21%9,10089億4886万+1.46%7.471.35
03/11821827807825-0.48%28,00088億4169万+0.12%7.381.33
03/10830831824829+0.36%7,90088億8455万+0.48%7.421.34
03/09822828820826-0.24%7,80088億5240万-0.12%7.391.33
03/08831831822828-0.48%4,20088億7384万-0.24%7.411.34
03/07829832823832+0.6%7,80089億1671万0%7.441.34
03/04830837826827-1.19%7,40088億6312万-0.96%7.41.34
03/03831837821837+0.72%7,10089億7029万+0.12%7.491.35
03/02823837823831+1.22%11,90089億599万-0.6%7.431.34
03/01819824819821+0.24%5,30087億9882万-1.91%7.341.33
02/29830830818819-0.85%11,40087億7738万-2.27%7.331.32
02/268358368248260%6,80088億5240万-1.55%7.391.33
02/25807835807826+2.35%7,00088億5240万-1.43%7.391.33