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
06/30270276270275+1.48%7,10013億9590万-10.71%14.771.97
06/29278278270271-0.37%2,90013億7559万-12.58%14.551.94
06/28278280265272-4.9%12,20013億8067万-12.54%14.61.95
06/27277294277286+3.25%24,90014億5173万-8.63%15.362.05
06/24298300265277-7.36%9,50014億605万-11.78%14.871.98
06/23293305290299-0.66%7,30015億1772万-5.08%16.052.14
06/22303306301301-0.66%4,40015億2787万-4.44%16.162.15
06/21301309301303-2.26%2,40015億3802万-3.81%16.272.17
06/20306315306310-1.27%4,10015億7356万-1.59%16.642.22
06/17319319309314-0.95%3,00015億9386万-0.32%16.862.25
06/16315320306317+0.63%6,30016億909万+0.96%17.022.27
06/15306315306315+2.94%2,00015億9894万+0.32%16.912.25
06/14300307300306-2.24%4,60015億5325万-2.55%16.432.19
06/13313319313313-0.95%4,80015億8878万-0.32%16.812.24
06/10325325313316-3.66%10,90016億401万+0.64%16.972.26
06/09333333326328-0.91%4,90016億6492万+4.46%17.612.35
06/083263323263310%8,10016億8015万+5.75%17.772.37
06/07330333329331+0.61%9,40016億8015万+6.09%17.772.37
06/06324329321329+2.17%4,60016億7000万+5.79%17.662.35
06/03325325320322+0.94%3,00016億3447万+3.87%17.292.3
06/023193233163190%4,80016億1924万+2.9%17.132.28
06/01323323317319-1.24%5,30016億1924万+3.24%17.132.28
05/31322323316323+1.57%4,00016億3954万+4.87%17.342.31
05/30316322316318+0.63%9,40016億1416万+3.58%17.072.28
05/27315316311316+2.6%4,60016億401万+2.93%16.972.26
05/26302309302308-0.65%4,80015億6340万+0.65%16.542.2
05/253113133103100%3,00015億7356万+1.64%16.642.22
05/24308310308310+0.65%1,30015億7356万+1.64%16.642.22
05/23301308301308+2.33%3,60015億6340万+1.32%16.542.2
05/20297301297301+1.35%1,90015億2787万-0.99%16.162.15
05/19295302295297-1%4,90015億757万-2.3%15.952.13
05/18305310300300-1.64%6,40015億2280万-0.99%16.112.15
05/17310311303305-1.61%5,30015億4818万+0.66%16.382.18
05/163103103063100%5,10015億7356万+2.31%16.642.22
05/133123123103100%1,80015億7356万+2.65%16.642.22
05/12310312306310-1.27%4,20015億7356万+2.99%16.642.22
05/11312314310314+0.32%4,30015億9386万+4.67%16.862.25
05/10314315310313+0.64%7,20015億8878万+4.33%16.812.24
05/09314314310311-0.64%5,80015億7863万+4.01%16.72.23
05/06308313308313+2.62%2,30015億8878万+5.03%16.812.24
05/023063123053050%13,70015億4818万+2.69%16.382.18
04/28309309305305-0.65%4,80015億4818万+3.04%16.382.18
04/273033083033070%4,30015億5833万+3.72%16.482.2
04/26308308305307+0.99%5,00015億5833万+4.07%16.482.2
04/25303304301304+0.33%6,30015億4310万+3.4%16.322.18
04/22301303301303+0.66%3,50015億3802万+3.06%16.272.17
04/21298303298301+0.33%8,50015億2787万+2.73%16.162.15
04/20295300295300+1.69%8,10015億2280万+2.39%16.112.15
04/19292295292295+1.03%2,30014億9742万+1.03%15.842.11
04/18295295281292-1.02%17,20014億8219万0%15.682.09
04/15294297292295-1.34%11,50014億9742万+1.03%15.842.11
04/14298300296299+0.34%5,50015億1772万+2.4%16.052.14
04/132983002982980%5,50015億1264万+2.41%162.13
04/12298299296298+0.68%5,50015億1264万+2.76%162.13
04/11295299295296+0.68%5,00015億249万+2.07%15.892.12
04/08292294292294+0.68%1,90014億9234万+1.73%15.792.1
04/07294294292292-0.68%3,60014億8219万+1.39%15.682.09
04/06291294291294+0.68%4,60014億9234万+2.44%15.792.1
04/05297297291292-1.02%5,90014億8219万+2.1%15.682.09
04/04287295287295+3.51%5,00014億9742万+3.51%15.842.11
04/01297297285285-4.04%8,80014億4666万+0.71%15.32.04
03/31292298290297+1.71%6,20015億757万+4.95%16.322.18
03/30290292289292+1.39%2,70014億8219万+3.55%16.042.14
03/292872922852880%1,80014億6188万+2.86%15.822.11
03/28289289288288-0.69%40014億6188万+3.23%15.822.11
03/25291291287290-0.68%1,30014億7204万+4.69%15.932.12
03/24291292291292+0.69%8,50014億8219万+5.8%16.042.14
03/23291293281290-0.34%6,50014億7204万+5.84%15.932.12
03/22292292290291+0.34%5,80014億7711万+6.99%15.992.13
03/18290290289290+0.35%5,50014億7204万+7.01%15.932.12
03/17293293284289-1.03%5,50014億6696万+7.43%15.882.12
03/16290293290292+2.1%5,50014億8219万+9.36%16.042.14
03/15289289280286-0.69%4,60014億5173万+7.92%15.712.09
03/14289291288288-0.35%7,40014億6188万+8.68%15.822.11
03/11286289279289+1.05%4,80014億6696万+9.47%15.882.12
03/10284286283286+1.06%9,70014億5173万+9.16%15.712.09
03/09280283279283+1.07%4,20014億3650万+8.02%15.552.07
03/082802862802800%5,90014億2128万+7.28%15.382.05
03/07271280271280+3.7%10,00014億2128万+7.69%15.382.05
03/042702702702700%1,40013億7052万+3.85%14.841.98
03/032702702702700%2,30013億7052万+3.85%14.841.98
03/02267270267270+1.12%5,40013億7052万+3.85%14.841.98
03/01256267256267-0.74%10,20013億5529万+3.09%14.671.96
02/29266270266269+1.51%4,70013億6544万+3.86%14.781.97
02/26269272265265-1.49%3,00013億4514万+2.32%14.561.94
02/25268269267269+0.37%3,40013億6544万+3.86%14.781.97
02/24261268261268+3.08%5,30013億6036万+3.88%14.731.96
02/23257260257260+4%6,10013億1976万+0.78%14.291.9
02/22257257250250-1.19%40012億6900万-3.1%13.741.83
02/19254254253253+1.61%1,30012億8422万-2.32%13.91.85
02/182552552492490%1,20012億6392万-4.23%13.681.82
02/172552552472490%2,80012億6392万-4.23%13.681.82
02/16256256247249-2.73%4,20012億6392万-4.6%13.681.82
02/15263264243256+9.4%8,60012億9945万-2.29%14.071.88
02/12239239220234-3.7%5,80011億8778万-10.69%12.861.71
02/10252253243243-3.19%4,50012億3346万-7.6%13.351.78
02/09260260240251-5.99%5,90012億7407万-4.92%13.791.84
02/08261267261267+1.52%70013億5529万+0.75%14.671.96
02/05263263263263+0.77%40013億3498万-0.75%14.451.93
02/04263263261261-0.38%50013億2483万-1.88%14.341.91