株価チャート

2015/09/09～2016/06/30

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
2016
06/30281281281281-2.77%2004億5100万-4.1%55.850.94
06/28289289289289-2.69%1004億6384万-1.37%57.440.97
06/27290297290297-1.33%7004億7668万+1.37%59.031
06/24290301290301+3.08%7004億8310万+3.08%59.831.01
06/17291292291292-3.31%5004億6866万+0.34%58.040.98
06/16290303290302+4.14%2,3004億8471万+3.78%60.031.01
06/14290290287290-1.02%8004億6545万-0.34%57.640.97
06/13293293293293-2.01%4004億7026万+1.03%58.240.98
06/10298299298299+2.4%2004億7989万+3.1%59.431
06/07292294292292-3.31%5004億6866万+1.04%58.040.98
06/063003022893020%8004億8471万+4.5%60.031.01
06/03297302297302+1.34%2,2004億8471万+4.86%60.031.01
06/012982982982980%1004億7829万+3.83%59.231
05/30290298290298+1.02%4004億7829万+4.2%59.231
05/27295295295295+1.72%5004億7347万+3.51%58.630.99
05/18290290290290+0.69%4004億6545万+2.11%57.640.97
05/17289289288288-3.68%2004億6224万+1.41%57.240.97
05/162902992902990%5004億7989万+5.28%59.431
05/11295300295299+4.91%4004億7989万+5.65%59.431
04/25285285285285-1.72%2004億5742万+0.71%56.650.96
04/15290290290290+1.05%2004億6545万+2.47%57.640.97
04/14287287287287+1.77%4004億6063万+1.41%57.040.96
04/01282282282282-2.08%3004億5261万-0.35%56.050.95
03/25282288282288-0.69%3004億6224万+1.77%57.240.97
03/22279290279290+3.94%4004億6545万+2.47%57.640.97
03/18279279279279-3.79%2004億4779万-1.41%55.450.94
03/17289295289290+3.57%9004億6545万+2.47%57.640.97
03/16280280280280+1.08%1004億4940万-0.71%55.650.94
03/10277277277277-4.15%1004億4458万-1.77%55.060.93
03/09289290288289+1.4%7004億6384万+2.48%57.440.97
03/07285285285285+0.71%1004億5742万+1.06%56.650.96
02/25283283283283+0.71%1004億5421万+0.71%56.250.95
02/222812812812810%1004億5100万0%55.850.94
02/19281281281281+0.36%2004億5100万0%55.850.94
02/18280280280280+0.36%1004億4940万-0.36%55.650.94
02/16279279279279+0.36%2004億4779万-0.71%55.450.94
02/15283283259278+0.72%1,3004億4619万-1.42%55.260.93
02/12274276273276+0.73%1,6004億4298万-2.13%54.860.93
02/10279279274274-2.14%1,0004億3977万-2.84%54.460.92
02/09280280280280-2.78%8004億4940万-1.06%55.650.94
02/08283290283288+1.77%6004億6224万+1.77%57.240.97
02/05276283275283+1.07%3004億5421万0%56.250.95
02/04272280272280-4.44%1,2004億4940万-1.06%55.650.94
02/03293293293293+2.09%2004億7026万+3.17%58.240.98
02/02287287287287+3.24%3004億6063万+1.41%57.040.96
02/01274278274278-4.14%3004億4619万-1.77%55.260.93
01/29290290290290+1.75%1004億6545万+2.11%57.640.97
01/282852852852850%2004億5742万+0.35%56.650.96
01/27285285285285+0.35%1004億5742万+0.35%56.650.96
01/26284284284284+0.35%1004億5582万0%56.450.95
01/21280283280283+0.35%6004億5421万-0.35%56.250.95
01/20274282274282+1.44%1,0004億5261万-0.7%56.050.95
01/19274278271278+1.83%1,5004億4619万-2.46%55.260.93
01/18273273273273+0.37%9004億3816万-4.55%54.260.92
01/15272272272272-1.81%3004億3656万-5.23%54.060.91
01/14277277277277-2.81%1004億4458万-3.82%55.060.93
01/13278285278285+2.52%4004億5742万-1.38%56.650.96
01/12280280278278-1.42%5004億4619万-3.81%55.260.93
01/08282282282282-1.05%6004億5261万-3.09%56.050.95
01/072852852852850%1004億5742万-2.73%56.650.96
01/06285285285285-1.72%1004億5742万-2.73%56.650.96
01/04290290290290+2.11%1004億6545万-1.36%57.640.97
2015
12/29284284284284-0.35%1004億5582万-3.4%56.450.95
12/21285285285285-3.06%4004億5742万-3.39%56.650.96
12/18284294284294+3.16%5004億7187万-0.34%58.440.99
12/172852852852850%3004億5742万-3.39%56.650.96
12/16285285285285-0.35%1004億5742万-3.39%56.650.96
12/15285286285286+0.7%2004億5903万-3.05%56.850.96
12/14285285284284-1.05%5004億5582万-3.73%56.450.95
12/11292292286287-1.37%9004億6063万-3.04%57.040.96
12/10291291291291+1.75%1004億6705万-1.69%57.840.98
12/09286286286286+0.35%2004億5903万-3.38%56.850.96
12/072862862852850%1,0004億5742万-3.72%56.650.96
12/04285285285285-1.72%3004億5742万-4.04%56.650.96
12/03300300283290-1.69%4,5004億6545万-2.36%57.640.97
12/022952952952950%2004億7347万-0.67%58.630.99
11/30300300295295-1.34%5004億7347万-0.34%58.630.99
11/27293299293299+1.01%7004億7989万+1.01%59.431
11/25296296296296-1.33%1004億7508万0%58.830.99
11/10300300300300-1.64%3004億8150万+1.35%59.631.01
11/06305306305305+1.67%4004億8952万+3.04%60.621.02
11/05305305300300-1.32%9004億8150万+1.35%59.631.01
11/04335335281304-9.25%4,7004億8792万+3.05%60.421.02
11/02301335301335+11.3%1,1005億3767万+13.95%66.591.12
10/30301301301301+0.67%1004億8310万+3.08%59.831.01
10/22296299296299+1.01%4004億7989万+2.75%59.431
10/21297298296296+0.34%1,3004億7508万+1.37%58.830.99
10/20295296295295+2.43%3004億7347万+0.68%58.630.99
10/09292292288288-2.04%6004億6224万-2.04%57.240.97
10/07288294286294-0.68%7004億7187万-0.34%58.440.99
10/06296296296296+0.34%1004億7508万0%58.830.99
10/02287295287295+5.73%7004億7347万-0.67%58.630.99
10/01281281279279-4.78%5004億4779万-7.31%55.450.94
09/252932932932930%2004億7026万-2.98%58.240.98
09/24293293293293-1.01%1004億7026万-3.3%58.240.98
09/17283296283296-0.34%2004億7508万-2.63%58.830.99
09/152972972972970%1004億7668万-2.3%59.031
09/14294297294297+1.02%3004億7668万-2.3%59.031
09/10294294294294+1.38%1004億7187万-3.61%58.440.99
09/09290290290290+7.41%1004億6545万-4.92%57.640.97