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
20176/1, 株式分割 1→2
2016
06/30389395388390+1.3%57,00047億8506万-6.7%20.87.65
06/29384386382385+0.79%57,00047億2371万-8.11%20.547.56
06/28368389366382-10.64%272,00046億8691万-9.26%20.387.5
06/27419428418428+1.79%131,00052億4516万+1.3%22.88.39
06/24423424405420-0.47%106,40051億5314万-0.24%22.48.24
06/23419422419422+0.84%38,20051億7768万+0.24%22.518.28
06/22419420417419+0.24%31,40051億3474万-0.59%22.328.21
06/21416418415418+1.09%20,00051億2247万-0.6%22.278.19
06/204134154114130%37,00050億6726万-1.67%22.038.11
06/17415419413413-0.84%39,80050億6726万-1.67%22.038.11
06/16423425417417-1.19%33,40051億1020万-0.83%22.228.17
06/15420422418422-0.35%31,00051億7155万+0.36%22.488.27
06/14425426420423-0.47%45,60051億8995万+0.71%22.568.3
06/13428429425425-0.7%62,20052億1449万+1.43%22.678.34
06/10429429427428-0.12%21,20052億5130万+2.15%22.838.4
06/09429429427429+0.47%24,40052億5743万+2.51%22.868.41
06/084274284254270%37,60052億3289万+2.03%22.758.37
06/07427428426427+0.35%16,80052億3289万+2.28%22.758.37
06/06426427421425-0.47%50,40052億1449万+1.92%22.678.34
06/03428429426427-0.23%42,40052億3903万+2.64%22.788.38
06/02429430427428-0.12%23,80052億5130万+2.88%22.838.4
06/01427429427429+0.71%35,20052億5743万+3.25%22.868.41
05/31423426423426+0.83%45,60052億2062万+2.78%22.78.35
05/30420422420422+0.84%38,80051億7768万+2.18%22.518.28
05/27417419416419+0.6%27,80051億3474万+1.58%22.328.21
05/26414416414416+0.48%15,20051億407万+1.22%22.198.16
05/25415416414414+0.12%18,40050億7953万+0.98%22.088.13
05/244154154144140%9,60050億7339万+1.1%22.068.12
05/234134144134140%18,00050億7339万+1.35%22.068.12
05/20411414411414+0.61%13,00050億7339万+1.6%22.068.12
05/19415416411411-0.84%23,80050億4272万+1.23%21.928.07
05/18417417415415-0.48%29,00050億8566万+2.35%22.118.14
05/17408417407417+2.08%33,80051億1020万+3.09%22.228.17
05/16410410408408-1.21%37,60050億591万+1.24%21.768.01
05/134154164134130%19,00050億6726万+2.74%22.038.11
05/12415415413413-0.48%10,60050億6726万+2.99%22.038.11
05/11414415413415+0.48%16,00050億9180万+3.75%22.148.15
05/10414414413413-0.12%12,40050億6726万+3.25%22.038.11
05/09415416413414-0.24%20,00050億7339万+3.63%22.068.12
05/06414415410415+1.59%18,60050億8566万+4.41%22.118.14
05/02410412405408-1.33%37,80050億591万+3.03%21.768.01
04/28418418413414-0.24%31,20050億7339万+4.95%22.068.12
04/27413415413415-0.12%17,00050億8566万+5.74%22.118.14
04/26413415412415+0.85%29,00050億9180万+6.14%22.148.15
04/25409413409412+1.11%22,40050億4885万+5.78%21.958.08
04/22407408405407+0.12%14,80049億9364万+5.17%21.717.99
04/21405407402407+1.12%24,20049億8751万+5.31%21.687.98
04/20398403397402+1.39%32,00049億3229万+4.69%21.447.89
04/19401408397397+0.63%68,00048億6481万+3.52%21.157.78
04/18393396391394+0.25%15,20048億3414万+3.14%21.027.73
04/15393395391393+0.13%14,20048億2187万+3.15%20.967.71
04/143923953923930%11,20048億1573万+3.29%20.947.7
04/133893963893930%20,20048億1573万+3.56%20.947.7
04/12389396389393+0.9%17,40048億1573万+3.84%20.947.7
04/11389390386389+1.04%14,60047億7279万+2.91%20.757.63
04/08380385376385+0.65%12,60047億2371万+2.12%20.547.56
04/07380385378383+0.26%11,00046億9304万+1.73%20.47.51
04/06381385374382-1.17%28,80046億8077万+1.73%20.357.49
04/05391392384386-0.77%31,20047億3598万+2.93%20.597.58
04/04392395389389-2.02%26,80047億7279万+4.29%20.757.63
04/01398399388397-0.38%50,40048億7095万+6.72%21.187.79
03/31389399389399+2.57%37,80048億5133万+7.7%21.097.76
03/30386389383389+2.24%38,20047億2959万+5.57%20.567.56
03/29374383373380+2.01%61,00046億2612万+3.83%20.117.4
03/28374374371373+0.4%32,80045億3481万+2.34%19.717.25
03/25371373368371+0.13%20,40045億1655万+2.2%19.637.22
03/243713733703710%14,20045億1046万+2.63%19.67.21
03/23373373371371-0.4%13,20045億1046万+2.92%19.67.21
03/22373374371372-0.27%20,20045億2872万+3.91%19.687.24
03/18375375371373+0.54%6,40045億4090万+4.78%19.747.26
03/17370374370371+0.41%11,40045億1655万+4.8%19.637.22
03/163723723703700%10,40044億9829万+4.67%19.557.19
03/15370372369370-0.14%11,80044億9829万+5.27%19.557.19
03/14372374370370-0.54%18,80045億438万+5.71%19.587.2
03/11369373367372+0.81%12,20045億2872万+6.59%19.687.24
03/10368370365369+0.41%7,20044億9220万+6.03%19.527.18
03/09369369360368-0.81%14,40044億7394万+5.91%19.457.16
03/08373374365371-0.8%21,80045億1046万+7.08%19.67.21
03/07375375372374+0.54%17,80045億4698万+8.26%19.767.27
03/04366372366372+1.78%11,20045億2264万+8.31%19.667.23
03/03370375362365-0.27%30,00044億4351万+7.04%19.317.11
03/02362368362366+1.67%20,60044億5568万+7.65%19.377.13
03/01354360354360+1.69%14,60043億8264万+6.19%19.057.01
02/29350359350354+1.43%35,80043億959万+4.73%18.736.89
02/26349350347349+0.14%15,60042億4872万+3.56%18.476.79
02/25346349345349+0.72%11,20042億4263万+4.03%18.446.79
02/24348348342346+1.47%14,60042億1220万+3.59%18.316.74
02/23340345340341+1.19%7,00041億5133万+2.4%18.046.64
02/223383493373370%23,20041億263万+1.51%17.836.56
02/19337339336337+0.6%9,40041億263万+1.51%17.836.56
02/18333336333335+0.75%11,80040億7829万+0.9%17.736.52
02/17330333327333+0.91%11,80040億4785万+0.45%17.596.47
02/16320330320330+0.15%18,00040億1133万-0.45%17.436.42
02/15330330323329+3.62%19,40040億524万-0.6%17.416.41
02/12318326315318-5.37%36,20038億6524万-4.08%16.86.18
02/10338339325336-0.45%26,60040億8437万+1.05%17.756.53
02/09340340332337-2.18%31,00041億263万+1.2%17.836.56
02/08340345337345+2.68%13,40041億9394万+3.45%18.236.71
02/05340341329336-0.74%25,00040億8437万+1.05%17.756.53
02/04345345338338-1.46%16,00041億1481万+2.11%17.886.58