株価チャート

2016/01/20~2016/06/17

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
06/17907907902902-0.44%70013億2594万-8.24%22.75.7
06/16937937906906-4.83%2,30013億3182万-8.3%22.85.73
06/15922952922952+0.21%50013億9944万-4.03%23.966.02
06/14957957916950-2.06%2,70013億9650万-4.52%23.916.01
06/13987987970970-0.21%2,30014億2590万-2.81%24.416.13
06/10969981969972-0.82%2,00014億2884万-2.8%24.466.15
06/099871,005971980-0.41%3,60014億4060万-2.2%24.666.2
06/08989989980984-0.61%1,40014億4648万-1.8%24.766.22
06/07951999951990+1.23%1,60014億5530万-1.39%24.916.26
06/06979979978978+1.88%40014億3766万-2.69%24.616.18
06/03951977950960-0.62%1,30014億1120万-4.57%24.166.07
06/02958973958966-0.72%2,20014億2002万-4.26%24.316.11
06/01966974962973-0.61%1,70014億3031万-3.76%24.496.15
05/319769989689790%3,50014億3913万-3.36%-6.62
05/30970986970979-0.2%2,60014億3913万-3.55%-6.62
05/27991999981981-4.01%6,40014億4207万-3.44%-6.64
05/261,0151,0261,0131,022+0.39%3,70015億234万+0.39%-6.91
05/251,0181,0221,0181,0180%1,70014億9646万-0.1%-6.89
05/241,0191,0251,0171,018-0.88%2,90014億9646万0%-6.89
05/231,0071,0271,0071,027+2.19%1,50015億969万+0.98%-6.95
05/201,0031,0071,0031,0050%1,70014億7735万-1.08%-6.8
05/191,0071,0101,0051,005-0.2%1,50014億7735万-0.99%-6.8
05/181,0221,0301,0041,007-1.47%3,90014億8029万-0.59%-6.81
05/171,0331,0331,0201,022-1.06%1,20015億234万+0.99%-6.91
05/161,0291,0421,0281,033+0.39%3,90015億1851万+2.28%-6.99
05/131,0081,0321,0081,029+2.18%1,30015億1263万+1.98%-6.96
05/121,0281,0291,0071,007-1.08%2,70014億8029万0%-6.81
05/111,0221,0291,0181,018-0.97%70014億9646万+0.99%-6.89
05/091,0001,0301,0001,028+0.29%3,10015億1116万+1.98%-6.95
05/061,0271,0271,0201,025+1.69%1,30015億675万+1.79%-6.93
05/021,0001,0229951,008+0.8%2,50014億8176万+0.2%-6.82
04/281,0371,0371,0001,000-1.48%3,30014億7000万-0.6%-6.76
04/271,0301,0301,0091,015-0.68%1,70014億9205万+0.89%-6.87
04/261,0281,0281,0041,022+0.89%1,70015億234万+1.59%-6.91
04/251,0191,0241,0131,013-0.59%1,50014億8911万+0.8%-6.85
04/221,0201,0321,0191,019+0.3%1,60014億9793万+1.29%-6.89
04/211,0351,0351,0161,016-1.84%2,90014億9352万+1.09%-6.87
04/201,0431,0431,0281,035+0.49%90015億2145万+2.88%-7
04/191,0301,0301,0281,030+2.69%1,10015億1410万+2.28%-6.97
04/181,0051,0081,0001,003-1.67%1,50014億7441万-0.4%-6.78
04/151,0451,0471,0161,020-2.3%2,30014億9940万+1.19%-6.9
04/141,0201,0491,0201,044+3.98%4,10015億3468万+3.47%-7.06
04/139961,0169961,004+0.9%1,00014億7588万-0.5%-6.79
04/129951,0009909950%60014億6265万-1.58%-6.73
04/11994995994995+1.02%60014億6265万-1.68%-6.73
04/08970985961985+3.36%70014億4795万-2.76%-6.66
04/07972972951953-2.06%1,60014億91万-6.02%-6.45
04/06971973971973-1.32%60014億3031万-4.33%-6.58
04/05998998985986-1%3,50014億4942万-3.14%-6.67
04/041,0001,023996996+0.5%80014億6412万-2.26%-6.74
04/011,0201,020991991-3.32%3,80014億5677万-2.75%-6.7
03/311,0221,0411,0181,025+0.29%4,00015億675万+0.89%12.792.03
03/309991,0369991,022+2.3%3,50015億234万+0.99%12.752.03
03/291,0001,000999999-0.1%80014億6853万-0.89%12.461.98
03/281,0001,0001,0001,0000%30014億7000万-0.5%12.481.98
03/251,0021,0021,0001,000-1.09%1,90014億7000万-0.2%12.481.98
03/241,0161,0161,0111,011+0.2%70014億8617万+1.2%12.612.01
03/231,0121,0401,0081,009-0.2%4,30014億8323万+1.41%12.592
03/221,0111,0411,0081,011-0.98%3,20014億8617万+1.92%12.612.01
03/181,0021,0219911,021+1.59%4,40015億87万+3.65%12.742.02
03/171,0211,0491,0021,005-4.19%5,20014億7735万+2.45%12.541.99
03/151,0351,0531,0321,049+0.96%2,20015億4203万+7.04%13.092.08
03/141,0581,0581,0281,039-0.95%4,00015億2733万+6.13%12.962.06
03/111,0021,0541,0021,049+2.14%2,80015億4203万+7.37%13.092.08
03/101,0201,0291,0081,027-0.19%1,50015億969万+5.12%12.812.04
03/091,0401,0401,0161,029-1.81%70015億1263万+5.21%12.842.04
03/081,0501,0509981,048-0.19%2,90015億4056万+6.94%13.082.08
03/071,0291,0501,0051,050+1.45%4,90015億4350万+6.92%13.12.08
03/041,0011,0359951,035+2.88%2,90015億2145万+5.29%12.912.05
03/031,0401,0409671,006-1.47%2,10014億7882万+2.24%12.552
03/021,0401,0411,0161,0210%3,80015億87万+3.34%12.742.02
03/019931,0239931,021+2.1%1,00015億87万+3.65%12.742.02
02/291,0201,0241,0001,000-0.3%1,70014億7000万+1.73%12.481.98
02/261,0281,0501,0001,003+0.3%7,50014億7441万+2.35%12.511.99
02/259501,0109501,000+7.76%5,80014億7000万+2.56%12.481.98
02/24930980924928+0.54%4,10013億6416万-4.53%11.581.84
02/23920926920923+0.76%1,90013億5681万-5.14%11.521.83
02/22903940888916-0.22%1,40013億4652万-6.05%11.431.82
02/19923931908918-2.13%3,00013億4946万-6.23%11.451.82
02/18932947926938+0.97%3,80013億7886万-4.67%11.71.86
02/179911,020925929+2.88%14,60013億6563万-6.16%11.591.84
02/16909959900903-2.27%4,60013億2741万-9.43%11.271.79
02/15853925853924+10.39%4,30013億5828万-8.79%11.531.83
02/12864877837837-9.81%12,90012億3039万-18.58%10.441.66
02/109781,000901928-5.11%12,60013億6416万-10.25%11.581.84
02/091,0011,030970978-4.31%3,70014億3766万-5.69%12.21.94
02/089861,0409861,022+2.51%1,60015億234万-1.54%12.752.03
02/051,0981,180950997-5.32%21,60014億6559万-3.86%12.441.98
02/041,0491,0681,0461,053+0.1%1,80015億4791万+1.54%13.142.09
02/031,0521,0801,0471,052-1.96%4,10015億4644万+1.84%13.132.09
02/021,0801,1001,0721,073-2.01%3,10015億7731万+4.17%13.392.13
02/011,0801,1151,0801,095+1.58%4,50016億965万+6.73%13.662.17
01/291,1241,1241,0331,078+1.32%9,70015億8466万+5.48%13.452.14
01/281,1451,1651,0311,064-3.27%37,30015億6408万+4.42%13.282.11
01/279771,1009771,100+15.79%15,50016億1700万+7.95%13.732.18
01/26956975950950-2.06%4,70013億9650万-6.59%11.851.88
01/25908972904970+5.09%18,60013億2890万-4.9%11.221.78
01/22908992907923+3.94%10,50012億6451万-9.69%10.681.7
01/21907927888888-3.06%7,30012億1656万-13.53%10.271.63
01/20945965891916-3.48%7,80012億5492万-11.33%10.61.68