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
2016
06/30329347320322+0.63%365,40084億5250万-4.45%180.331.99
06/29301330301320+6.31%307,50084億-5.6%179.211.98
06/28292305281301+2.38%192,80079億125万-11.73%168.571.86
06/27286303284294+2.8%237,20077億1750万-14.29%164.651.82
06/24304317228286-3.05%562,10075億750万-16.86%160.171.77
06/23288298287295-0.34%187,80077億4375万-14.49%165.211.82
06/22302305288296-2.31%203,80077億7000万-14.2%165.771.83
06/21304306299303-0.66%160,00079億5375万-12.17%169.691.87
06/20300320296305+6.27%237,90080億625万-11.85%170.811.89
06/17295304283287-0.69%408,90075億3375万-17.77%160.731.77
06/16312316285289-9.12%393,50075億8625万-17.43%161.851.79
06/15295327291318+2.25%594,00083億4750万-9.4%178.091.97
06/14363364305311-14.79%577,40081億6375万-11.4%174.171.92
06/13371376364365-4.2%347,40095億8125万+4.29%204.412.26
06/10380385369381+0.26%378,900100億125万+9.8%213.372.36
06/09365386365380+4.11%449,30099億7500万+11.11%212.812.35
06/08367368358365-0.54%263,80095億8125万+8.31%204.412.26
06/07366374364367-0.81%227,40096億3375万+10.21%205.532.27
06/06372378364370-3.65%308,40097億1250万+12.46%207.212.29
06/03362388362384+4.92%580,800100億8000万+18.15%215.052.37
06/02369374356366-2.92%399,40096億750万+13.66%204.972.26
06/01382387374377-2.08%352,60098億9625万+18.18%211.132.33
05/31396398380385-1.03%616,600101億625万+22.22%215.612.38
05/30377395375389+3.18%916,000102億1125万+25.48%217.852.4
05/27358390356377+5.6%1,377,10098億9625万+23.61%211.132.33
05/26379384350357-3.77%951,50093億7125万+18.6%199.932.21
05/25364375355371+6%1,322,20097億3875万+24.5%207.772.29
05/24327371325350+9.38%1,414,50091億8750万+19.45%196.012.16
05/23315323308320+2.56%462,60084億+10.73%179.211.98
05/20304315297312+2.63%476,20081億9000万+9.09%174.731.93
05/19298316297304+3.05%749,60079億8000万+8.19%170.251.88
05/18333333295295-12.46%1,162,90077億4375万+6.88%165.211.82
05/17348354320337-6.39%1,558,80088億4625万+24.35%188.732.08
05/16336408336360+9.42%5,401,70094億5000万+35.85%201.612.23
05/13347386320329+5.45%5,319,60086億3625万+27.52%184.252.03
05/12321348298312-0.32%2,111,30081億9000万+23.32%174.731.93
05/11283324277313+10.6%2,371,30082億1625万+26.21%175.291.93
05/10290293269283-2.08%275,60074億2875万+16.46%158.491.75
05/09270289268289+9.06%411,80075億8625万+20.92%161.851.79
05/06260267255265+2.71%226,80069億5625万+12.29%148.411.64
05/02243266242258+0.78%296,60067億7250万+10.73%144.491.59
04/28271272247256-5.54%477,80067億2000万+10.34%143.371.58
04/27276278266271+1.12%272,40071億1375万+17.83%151.771.68
04/26299299251268-10.67%1,029,60070億3500万+18.06%150.091.66
04/25292314287300+3.45%1,161,60078億7500万+33.93%168.011.85
04/22285305275290+5.07%1,638,10076億1250万+32.42%162.411.79
04/21272287272276+0.36%1,411,10072億4500万+28.97%154.571.71
04/20267317264275+2.23%3,977,40072億1875万+30.95%154.011.7
04/19273275251269+0.75%1,515,70070億6125万+30.58%150.651.66
04/18264283264267-2.55%1,045,30070億875万+32.18%149.531.65
04/15250288242274+7.03%3,956,40071億9250万+38.38%153.451.69
04/14229295222256+9.4%4,928,10067億2000万+32.64%143.371.58
04/13233239219234-4.49%1,790,70061億4250万+23.81%131.051.45
04/12205245205245+25.64%7,011,30064億3125万+31.02%137.211.51
04/11196198187195+4.84%166,20051億1875万+6.56%109.21.21
04/08173187173186+3.91%101,10048億8250万+2.2%104.161.15
04/07175183175179+2.29%68,00046億9875万-1.1%100.241.11
04/06175178172175-2.78%127,80045億9375万-2.78%981.08
04/05193198179180-9.09%218,80047億2500万+0.56%100.81.11
04/04190199183198+2.59%338,90051億9750万+11.24%110.881.22
04/011992001901930%192,40050億6625万+9.66%108.081.19
03/311982001931930%121,40050億6625万+10.29%108.081.19
03/30194197193193-2.03%167,30050億6625万+11.56%108.081.19
03/29209209193197-3.43%299,90051億7125万+14.53%110.321.22
03/28215217202204-5.12%418,40053億5500万+20%114.251.26
03/25227237211215-0.46%1,499,20056億4375万+27.98%120.411.33
03/24196232195216+12.5%2,347,40056億7000万+31.71%120.971.34
03/23191195190192+1.59%178,60050億4000万+19.25%107.521.19
03/22183200180189+3.85%534,30049億6125万+19.62%105.841.17
03/18177198176182+7.06%1,410,80047億7750万+16.67%101.921.13
03/17177179170170-2.86%96,70044億6250万+11.11%95.21.05
03/16169175168175+5.42%58,60045億9375万+15.13%981.08
03/15171174164166-2.35%52,60043億5750万+9.93%92.961.03
03/14176176170170-0.58%72,30044億6250万+13.33%95.21.05
03/11163171161171+6.88%60,70044億8875万+14.77%95.761.06
03/10164165160160+0.63%19,00042億+7.38%89.60.99
03/09159161156159-0.63%13,50041億7375万+6.71%89.040.98
03/08167167156160-1.84%48,40042億+6.67%89.60.99
03/07164169160163+2.52%81,50042億7875万+8.67%91.281.01
03/04159164158159+0.63%120,30041億7375万+6.71%89.040.98
03/03155160155158+1.94%40,20041億4750万+6.04%88.480.98
03/021571581551550%23,80040億6875万+4.03%86.80.96
03/01150157150155+0.65%57,00040億6875万+4.73%86.80.96
02/291591591531540%35,00040億4250万+4.05%86.240.95
02/26154157153154+0.65%27,90040億4250万+4.05%86.240.95
02/25151155151153-0.65%17,70040億1625万+4.08%85.680.95
02/24158158150154-3.75%70,60040億4250万+4.76%86.240.95
02/23157162153160+3.9%137,30042億+8.84%89.60.99
02/22142157140154+4.76%142,00040億4250万+5.48%86.240.95
02/19134165133147+12.21%785,80038億5875万0%82.320.91
02/18131133131131+3.15%33,80034億3875万-10.88%73.360.81
02/17128132127127-1.55%58,60033億3375万-14.77%71.120.79
02/16130132127129+3.2%40,00033億8625万-14%72.240.8
02/15126137124125+4.17%117,20032億8125万-17.76%700.77
02/12130130112120-13.67%189,20031億5000万-22.08%67.20.74
02/10148150139139-5.44%83,90036億4875万-10.9%77.840.86
02/09150150146147-3.29%22,50038億5875万-6.37%82.320.91
02/08147155147152+1.33%32,20039億9000万-3.8%85.120.94
02/05156158148150-5.66%76,50039億3750万-5.66%840.93
02/04169169157159-3.05%108,70041億7375万-0.63%89.040.98