株価チャート

2016/02/10～2016/07/06

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
07/063,0803,1303,0303,100+0.32%485,1002442億6232万+7.56%25.51.53
07/053,0853,1003,0503,090+0.16%328,3002434億7438万+7.52%25.421.53
07/043,0303,0853,0253,085+1.65%452,0002430億8040万+7.49%25.381.52
07/013,0053,0452,9773,035+2.43%321,5002391億4069万+5.93%24.971.5
07/01株式併合 5→1
06/302,9803,0302,9582,963+0.78%530,4002334億6750万+3.57%24.381.46
06/292,9542,9972,9112,940+0.31%719,3002316億5523万+2.73%24.191.45
06/282,8752,9852,8192,931+0.55%780,9002309億4608万+2.41%24.111.45
06/272,8152,9202,7752,915+6%358,8002296億8538万+1.82%23.981.44
06/242,9002,9302,7152,750-4.18%447,2002166億8432万-3.98%22.621.36
06/232,8802,8902,8452,870+1.41%360,0002261億3963万-0.07%23.611.42
06/222,7902,8502,7752,830+2.35%421,2002229億8786万-1.57%23.281.4
06/212,6952,7652,6902,765+1.65%208,2002178億6623万-4.03%22.751.37
06/202,7152,7352,6952,720+1.68%299,6002143億2049万-5.88%22.381.34
06/172,7352,7652,6752,675-2.19%547,2002107億7474万-7.76%22.011.32
06/162,7752,7952,7252,735-1.97%309,0002155億240万-6.05%22.51.35
06/152,7652,8052,7552,790+0.36%346,8002198億3609万-4.48%22.951.38
06/142,8302,8402,7552,780-0.89%408,4002190億4815万-5.09%22.871.37
06/132,8802,8802,8002,805-2.77%348,4002210億1800万-4.59%23.081.39
06/102,9152,9202,8552,885-0.35%478,0002273億2155万-2.1%23.741.43
06/092,9052,9502,8902,895-0.52%342,6002281億949万-1.83%23.821.43
06/082,8852,9102,8552,910+0.52%338,0002292億9140万-1.42%23.941.44
06/072,9102,9202,8852,895-0.69%226,2002281億949万-1.96%23.821.43
06/062,8702,9252,8652,915+0.17%317,4002296億8538万-1.52%23.981.44
06/032,8702,9152,8552,910+1.39%215,6002292億9140万-1.85%23.941.44
06/022,8852,8852,8552,870-0.69%310,4002261億3963万-3.37%23.611.42
06/012,9702,9752,8802,890-3.67%418,8002277億1552万-2.96%23.781.43
05/312,9403,0002,9353,000+1.52%246,0002363億8289万+0.5%24.681.48
05/302,9602,9602,9252,955+0.51%293,6002328億3715万-0.97%24.311.46
05/272,9752,9852,9302,940-1.18%277,2002316億5523万-1.47%24.191.45
05/262,9552,9902,9502,975+0.85%337,6002344億1303万-0.27%24.481.47
05/252,9702,9852,9402,950+0.17%298,8002324億4318万-1.07%24.271.46
05/242,9352,9602,9252,945+0.17%233,6002320億4920万-1.21%24.231.46
05/232,9502,9502,9102,940-0.34%252,0002316億5523万-1.24%24.191.45
05/202,9552,9702,9252,950-0.34%338,6002324億4318万-0.71%24.271.46
05/192,9702,9802,9252,960-0.34%385,8002332億3112万-0.17%24.351.46
05/182,9803,0002,9402,970-0.83%273,0002340億1906万+0.44%24.431.47
05/173,0053,0052,9602,995+1.35%269,8002359億8892万+1.59%24.641.48
05/162,9653,0002,9502,955+0.17%246,2002328億3715万+0.65%24.311.46
05/133,0253,0252,9502,950-1.5%338,2002324億4318万+0.85%24.271.46
05/122,9803,0052,9352,995-0.17%451,6002359億8892万+2.71%24.641.48
05/113,0653,1402,9853,000-1.48%532,0002363億8289万+3.27%24.681.48
05/102,9903,0502,9703,045+2.53%380,8002399億2863万+5.11%25.051.5
05/092,9452,9852,9302,970+0.51%318,0002340億1906万+2.66%24.431.47
05/062,9702,9952,9402,955-0.17%405,8002328億3715万+2.21%24.311.46
05/022,8702,9702,8602,960+0.51%344,0002332億3112万+2.42%24.351.46
04/283,0503,0602,9452,945-3.6%392,2002320億4920万+2.01%24.231.46
04/273,0603,0953,0303,055+0.33%338,4002407億1658万+5.89%25.131.51
04/263,0253,0502,9803,045+0.5%266,8002399億2863万+5.88%25.051.5
04/253,0753,0753,0153,030-1.46%450,6002387億4672万+5.69%24.931.5
04/223,0553,0853,0103,075+0.16%410,0002422億9246万+7.71%25.31.52
04/213,0053,0753,0053,070+3.54%519,4002418億9849万+8.06%25.261.52
04/202,9652,9752,9502,965-0.17%259,6002336億2509万+4.88%24.391.47
04/192,9502,9752,9202,970+2.24%314,2002340億1906万+5.47%24.431.47
04/182,9152,9252,8752,905-1.86%286,6002288億9743万+3.57%23.91.44
04/152,9152,9702,9152,960+1.2%410,6002332億3112万+5.9%24.351.46
04/142,8702,9252,8302,925+2.81%349,8002304億7332万+5.14%24.061.45
04/132,8002,8552,7952,845+2.52%345,6002241億6977万+2.71%23.411.41
04/122,8002,8252,7602,775-0.72%363,2002186億5417万+0.47%22.831.37
04/112,7702,8302,7552,795+0.9%400,8002202億3006万+1.42%22.991.38
04/082,7352,8052,7252,770+1.28%409,8002182億6020万+0.69%22.791.37
04/072,6952,7452,6752,735+1.3%289,6002155億240万-0.47%22.51.35
04/062,6702,7102,6402,700+0.75%400,6002127億4460万-1.68%22.211.33
04/052,7202,7402,6652,680-2.01%251,6002111億6872万-2.3%22.051.32
04/042,7402,7802,7152,735+0.74%369,6002155億240万-0.11%22.51.35
04/012,7952,7952,7002,715-3.04%433,6002139億2652万-0.84%22.341.34
03/312,8702,8752,8002,800-4.76%677,0002206億2403万+2.26%23.041.38
03/302,9452,9452,9152,940+0.17%268,6002316億5523万+7.53%24.191.45
03/292,9002,9452,8952,935+0.51%171,2002312億6126万+7.67%24.151.45
03/282,9002,9252,8902,920+1.57%226,0002300億7935万+7.43%24.021.44
03/252,9152,9452,8702,875-1.2%404,6002265億3360万+6.21%23.651.42
03/242,8252,9352,8152,910+3.01%553,8002292億9140万+7.86%23.941.44
03/232,8102,8402,7952,825+0.36%315,4002225億9389万+5.29%23.241.4
03/222,7652,8202,7602,815+3.11%552,2002218億595万+5.27%23.161.39
03/182,7352,7402,6902,730+0.37%387,0002151億843万+2.32%22.461.35
03/172,7252,7302,6902,720-0.55%365,8002143億2049万+2.14%22.381.34
03/162,6702,7352,6702,735+1.67%310,4002155億240万+3.09%22.51.35
03/152,6852,7202,6652,690+0.37%265,8002119億5666万+1.59%22.131.33
03/142,6752,6852,6502,680+0.75%236,2002111億6872万+1.28%22.051.32
03/112,6002,6802,5752,660+0.38%641,2002095億9283万+0.61%21.881.31
03/102,6402,6602,6152,650+1.15%247,0002088億489万+0.23%21.81.31
03/092,6102,6302,6052,620-0.38%279,2002064億4106万-1.06%21.561.29
03/082,6452,6502,5952,630-0.57%299,0002072億2900万-0.87%21.641.3
03/072,6802,6852,6352,645-0.94%230,6002084億1091万-0.41%21.761.31
03/042,6602,6752,6352,670-0.74%334,6002103億8077万+0.49%21.971.32
03/032,6402,6952,6302,690+0.56%296,0002119億5666万+1.43%22.131.33
03/022,6602,7002,6202,675+1.9%531,4002107億7474万+1.1%22.011.32
03/012,5752,6302,5752,625+2.34%470,0002068億3503万-0.42%21.61.3
02/292,6252,6552,5652,565-5.87%696,4002021億737万-2.43%21.11.27
02/262,7402,7652,7102,7250%360,2002147億1446万+3.89%22.421.35
02/252,6852,7302,6102,725+0.93%488,6002147億1446万+4.57%22.421.35
02/242,7252,7452,6702,700-0.92%367,2002127億4460万+4.13%22.211.33
02/232,7652,7652,6502,725-0.73%503,8002147億1446万+5.5%22.421.35
02/222,6502,7652,6402,745+3.58%706,2002162億9034万+6.77%22.581.36
02/192,6202,6652,5852,650+0.57%268,2002088億489万+3.52%21.81.31
02/182,6052,6602,5702,635+3.94%466,4002076億2297万+3.21%21.681.3
02/172,5902,6052,4802,535-2.87%767,2001997億4354万-0.55%20.861.25
02/162,6052,6702,5902,610-1.88%531,4002056億5311万+2.39%21.471.29
02/152,6502,7352,6002,660+2.31%970,0002095億9283万+4.44%21.881.31
02/122,5752,6852,4702,600+4.42%1,610,6002048億6517万+2.2%21.391.28
02/102,6152,6152,4502,490-3.86%478,4001961億9780万-2.08%20.491.23