株価チャート

2016/03/09~2016/08/05

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
08/05502504495495-2.75%9,6007億2765万-35.29%12.463.13
08/04502510496509+1.39%9,2007億4823万-34.91%12.813.22
08/03514517501502-2.33%6,6007億3794万-37.25%12.633.17
08/02537542500514-2.47%25,0007億5558万-37.09%12.933.25
08/01515527506527+7.11%25,3007億7469万-36.66%13.263.33
07/29512512480492-3.91%45,0007億2324万-41.91%12.383.11
07/28533550511512-3.94%39,3007億5264万-40.74%12.883.24
07/27555559528533-2.2%38,5007億8351万-39.36%13.413.37
07/26584590514545-6.03%144,9008億115万-39.11%13.713.45
07/25656659560580-18.31%315,8008億5260万-36.26%14.63.67
07/22680726655710-5.33%184,90010億4370万-22.99%17.874.49
07/21750750750750-16.67%6,30011億250万-19.35%18.874.74
07/20893902891900-0.55%1,50013億2300万-4.05%22.655.69
07/19918918900905+0.33%7,70013億3035万-3.72%22.775.72
07/15945981902902-4.14%5,60013億2594万-4.35%22.75.7
07/14968970941941-6.83%6,80013億8327万-0.53%23.685.95
07/139801,0109781,010+3.06%4,10014億8470万+6.65%25.426.39
07/12978993968980-1.01%3,10014億4060万+3.59%24.666.2
07/111,0071,007966990-1.98%2,90014億5530万+4.54%24.916.26
07/089821,0109701,010+2.85%8,70014億8470万+6.77%25.426.39
07/07949982949982+4.36%2,10014億4354万+4.03%24.716.21
07/06941941941941-4.27%60013億8327万-0.32%23.685.95
07/05984984970983+0.61%2,80014億4501万+4.02%24.746.22
07/04960978960977+5.74%90014億3619万+3.39%24.596.18
07/01946950923924-0.75%80013億5828万-2.22%23.255.84
06/30950950922931-2%60013億6857万-1.69%23.435.89
06/29944950940950+2.26%1,60013億9650万-0.11%23.916.01
06/28929930929929+2.88%1,10013億6563万-2.52%23.385.87
06/27880919880903+1.69%1,80013億2741万-5.64%22.725.71
06/24900919850888-3.37%2,10013億536万-7.69%22.355.61
06/23918919918919+1.77%20013億5093万-4.96%23.135.81
06/22918918901903-1.63%80013億2741万-6.91%22.725.71
06/21909918906918+0.66%60013億4946万-5.75%23.15.8
06/20902931901912+1.11%1,90013億4064万-6.75%22.955.77
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