株価チャート

2016/01/04～2016/05/31

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
05/311,0441,0721,0441,071+2.98%142,700298億8090万-2.19%-0.98
05/301,0301,0421,0301,040+0.87%110,300290億1600万-5.02%-0.95
05/271,0191,0341,0161,031+0.39%274,000287億6490万-5.93%-0.94
05/261,0291,0431,0231,027-3.02%662,900286億5330万-6.38%-0.94
05/251,0651,0691,0581,059-0.19%117,000295億4610万-3.64%-0.97
05/241,0681,0721,0601,061-0.93%74,100296億190万-3.46%-0.97
05/231,0791,0821,0621,071-1.47%119,800298億8090万-2.55%-0.98
05/201,0731,0931,0721,087+1.59%81,200303億2730万-0.91%-1
05/191,0631,0701,0561,070+1.33%45,900298億5300万-2.28%-0.98
05/181,0731,0771,0441,056-2.67%201,700294億6240万-3.39%-0.97
05/171,0631,0881,0631,085+2.55%79,500302億7150万-0.82%-0.99
05/161,1051,1051,0551,058-4.86%161,200295億1820万-3.11%-0.97
05/131,1131,1181,0961,112+0.45%104,800310億2480万+1.74%-1.02
05/121,1521,1521,1031,107-4.9%321,300308億8530万+1.47%-1.01
05/111,1671,1751,1511,1640%308,100324億7560万+6.59%-1.07
05/101,1701,1781,1511,164-0.17%105,900324億7560万+6.59%-1.07
05/091,1551,1761,1531,166+1.22%94,500325億3140万+6.48%-1.07
05/061,1361,1581,1281,152+3.69%179,900321億4080万+4.82%-1.06
05/021,0961,1191,0881,111-0.89%91,000309億9690万+0.54%-1.02
04/281,1281,1481,1171,121-0.09%115,100312億7590万+0.81%-1.03
04/271,1201,1351,1101,122+0.18%87,800313億380万+0.18%-1.03
04/261,1141,1301,1111,120+0.18%93,300312億4800万-0.53%-1.03
04/251,1171,1211,1001,118+0.81%108,300311億9220万-1.15%-1.02
04/221,0971,1191,0941,109+1.19%88,300309億4110万-2.29%-1.02
04/211,0921,1111,0921,096+1.95%114,700305億7840万-3.78%-1
04/201,0811,0871,0671,075+0.47%97,200299億9250万-5.95%-0.98
04/191,0641,0811,0561,070+1.61%99,900298億5300万-6.79%-0.98
04/181,0521,0551,0311,053-0.38%130,600293億7870万-8.75%-0.96
04/151,0771,0771,0521,057-1.4%140,100294億9030万-8.96%-0.97
04/141,0601,0751,0541,072+2.19%110,600299億880万-8.22%-0.98
04/131,0521,0621,0391,049+1.65%100,900292億6710万-10.65%-0.96
04/121,0261,0371,0141,032+0.19%73,700287億9280万-12.62%-0.95
04/111,0331,0381,0211,0300%101,500287億3700万-13.37%-0.94
04/081,0451,0501,0231,030-4.19%199,900287億3700万-13.95%-0.94
04/071,0491,0831,0491,075+3.56%152,800299億9250万-10.79%-0.98
04/061,0581,0601,0131,038-3.08%234,500289億6020万-14.21%-0.95
04/051,0831,0861,0651,071-1.11%227,300298億8090万-12.07%-0.98
04/041,1081,1081,0711,083-3.3%288,400302億1570万-11.45%-0.99
04/011,1761,1761,1201,120-4.92%206,700312億4800万-8.79%-1.03
03/311,2121,2131,1781,178-3.05%139,400328億6620万-4.31%-1.08
03/301,2261,2391,2071,215-4.56%385,300338億9850万-1.14%-1.11
03/291,2921,3051,2631,273-2.08%76,800355億1670万+3.66%-1.17
03/281,2981,3101,2881,300-0.15%42,700362億7000万+6.04%-1.19
03/251,3091,3161,2941,302-0.46%59,700363億2580万+6.55%-1.19
03/241,2711,3191,2401,308+3.4%127,100364億9320万+7.39%-1.2
03/231,2701,2801,2611,265-0.24%83,400352億9350万+4.29%-1.16
03/221,2171,2681,2171,268+4.45%74,700353億7720万+4.88%-1.16
03/181,2071,2221,2001,214+0.83%81,100338億7060万+0.58%-1.11
03/171,2041,2161,2011,204+0.84%84,500335億9160万-0.08%-1.1
03/161,1891,2021,1871,194-0.08%67,300333億1260万-0.91%-1.09
03/151,2331,2431,1841,195-3%162,300333億4050万-0.83%-1.09
03/141,2351,2351,2121,232+0.08%83,100343億7280万+2.07%-1.13
03/111,2201,2441,2181,231-0.08%59,100343億4490万+2.07%-1.13
03/101,2111,2421,2111,232+1.65%47,600343億7280万+2.24%-1.13
03/091,2281,2351,2081,212-1.54%56,700338億1480万+0.25%-1.11
03/081,2271,2371,1911,231-0.24%70,100343億4490万+1.57%-1.13
03/071,2281,2431,2211,234+0.65%45,000344億2860万+1.56%-1.13
03/041,2151,2271,2061,226+0.66%32,400342億540万+0.74%-1.12
03/031,2171,2241,2021,218+0.25%54,700339億8220万+0.08%-1.12
03/021,2461,2471,2091,215-1.38%78,800338億9850万-0.16%-1.11
03/011,2001,2411,2001,232+2.92%166,600343億7280万+1.4%-1.13
02/291,2051,2271,1961,197-0.17%84,700333億9630万-1.24%-1.1
02/261,2001,2151,1951,199+0.17%85,400334億5210万-0.75%-1.1
02/251,1421,2081,1421,197+4.91%167,800333億9630万-0.42%-1.1
02/241,1571,1721,1311,141-3.22%126,800318億3390万-4.6%-1.05
02/231,2161,2191,1711,179-2.72%94,300328億9410万-1.17%-1.08
02/221,2091,2301,2091,2120%58,300338億1480万+1.93%-1.11
02/191,2051,2291,2011,212+0.75%52,500338億1480万+2.28%-1.11
02/181,2071,2131,1871,203+1.52%67,100335億6370万+2.04%-1.1
02/171,1791,2001,1671,185+0.94%67,300330億6150万+1.02%-1.09
02/161,1981,2101,1721,174-2.41%95,000327億5460万+0.69%-1.08
02/151,2071,2141,1671,203+2.65%101,500335億6370万+3.71%-1.1
02/121,1621,2181,1551,172-1.68%302,100326億9880万+1.47%-1.07
02/101,1981,2201,1781,192+0.17%106,200332億5680万+3.47%-1.09
02/091,2061,2201,1771,190-5.41%117,100332億100万+3.75%-1.09
02/081,1971,2661,1971,258+4.92%68,500350億9820万+10.25%-1.15
02/051,2291,2481,1871,199-1.96%129,300334億5210万+5.83%-1.1
02/041,3041,3201,2131,223-7.91%207,800341億2170万+8.61%-1.12
02/031,2791,3301,2791,328+3.03%244,000370億5120万+18.89%-1.22
02/021,2841,2981,2701,289+0.23%67,700359億6310万+16.76%-1.18
02/011,2881,2991,2511,286-0.46%201,000358億7940万+17.66%-1.18
01/291,2251,2991,2231,292+4.53%265,500360億4680万+19.52%-1.18
01/281,2171,3181,2161,236+1.64%454,500344億8440万+15.51%-1.13
01/271,1631,2191,1631,216+4.65%191,100339億2640万+14.61%-1.11
01/261,1511,1681,1511,162-0.43%98,500324億1980万+10.35%-1.06
01/251,1001,1691,1001,167+6.48%226,000325億5930万+11.57%-1.07
01/221,0571,0981,0491,096+4.38%85,700305億7840万+5.38%-1
01/211,0381,0631,0381,050+0.48%139,400292億9500万+1.35%-0.96
01/201,0621,0821,0431,045-0.95%63,400291億5550万+0.97%-0.96
01/191,0731,0811,0461,055-2.94%74,700294億3450万+2.13%-0.97
01/181,0761,0971,0621,087-1.27%75,600303億2730万+5.43%-1
01/151,0791,1031,0751,101+2.71%167,100307億1790万+6.89%-1.01
01/141,0281,0791,0281,072+2%142,200299億880万+4.28%-0.98
01/131,0131,0521,0131,051+4.37%70,200293億2290万+2.44%-0.96
01/121,0081,0421,0001,007-0.59%132,700280億9530万-1.85%-0.92
01/081,0301,0659911,013-7.49%249,400282億6270万-1.46%-0.93
01/071,0831,1071,0771,095+1.39%146,000305億5050万+6.41%-1
01/061,0791,0951,0721,080-0.09%80,000301億3200万+5.26%-0.99
01/051,0431,0851,0411,081+3.35%153,000301億5990万+5.46%-0.99
01/041,0401,0591,0311,046+0.29%72,100291億8340万+2.25%-0.96