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
06/303573573403500%4,40018億2157万-5.15%-2.62
06/29350360334350+0.29%4,80018億2157万-5.41%-2.62
06/28348354340349-5.42%5,80018億1637万-5.68%-2.61
06/27354369354369+4.83%7,70019億2046万-0.54%-2.76
06/24370373346352-6.63%17,90018億3198万-5.12%-2.64
06/23369388369377+2.17%2,80019億6209万+1.62%-2.82
06/22386386368369+0.82%5,30019億2046万-0.54%-2.76
06/213803803623660%10,40019億484万-1.35%-2.74
06/20360399360366+1.67%22,80019億484万-1.35%-2.74
06/17345362345360+2.86%3,70018億7362万-2.96%-2.7
06/16378379342350-7.65%10,90018億2157万-5.66%-2.62
06/15361379331379+1.88%20,10019億7250万+1.88%-2.84
06/14380380370372-1.06%4,20019億3607万0%-2.79
06/13380384371376-2.59%6,70019億5689万+0.8%-2.82
06/10375386374386+2.66%8,30020億893万+3.49%-2.89
06/09374379374376-1.05%5,40019億5689万+0.8%-2.82
06/083773803753800%2,70019億7771万+1.88%-2.85
06/07383383374380-0.78%7,00019億7771万+1.6%-2.85
06/06376383376383+1.06%2,90019億9332万+2.41%-2.87
06/033783793753790%4,60019億7250万+1.34%-2.84
06/02370379370379+1.61%3,20019億7250万+1.34%-2.84
06/01374377372373+0.81%2,80019億4127万-0.27%-2.79
05/313673743673700%6,40019億2566万-1.07%-2.77
05/30371371368370+0.54%7,50019億2566万-1.33%-2.77
05/27365369365368+1.1%3,30019億1525万-1.87%-2.76
05/263703703643640%6,40018億9443万-3.19%-2.73
05/25365372364364-0.27%3,20018億9443万-3.19%-2.73
05/24369369365365-0.54%1,70018億9964万-3.18%-2.73
05/23365370364367+0.27%4,20019億1005万-2.91%-2.75
05/20370370365366+0.27%2,80019億484万-3.17%-2.74
05/193683683653650%2,10018億9964万-3.69%-2.73
05/18364373364365-0.27%5,00018億9964万-3.69%-2.73
05/17367375366366-1.88%4,20019億484万-3.43%-2.74
05/16370373370373+0.54%2,50019億4127万-1.58%-2.79
05/13371371371371+1.37%70019億3086万-2.11%-2.78
05/12370376366366-2.4%16,00019億484万-3.43%-2.74
05/11380383360375-5.3%43,10019億5168万-1.06%-2.81
05/10385398385396+2.86%28,90020億6098万+4.49%-2.97
05/09384388382385+0.26%5,20020億373万+1.58%-2.88
05/06381384381384+0.52%3,70019億9852万+1.32%-2.88
05/02380384375382-1.04%4,70019億8811万+0.79%-2.86
04/28383386383386+0.52%2,80020億893万+1.85%-2.89
04/27383385382384+0.26%2,30019億9852万+1.32%-2.88
04/263843843783830%4,20019億9332万+1.06%-2.87
04/25380383380383+1.32%3,50019億9332万+1.06%-2.87
04/22380384378378-0.53%4,80019億6730万0%-2.83
04/21381383378380-0.26%5,90019億7771万+0.53%-2.85
04/20388388381381-0.26%3,80019億8291万+0.79%-2.85
04/19383384380382-0.26%1,60019億8811万+1.06%-2.86
04/18383393373383+1.06%14,30019億9332万+1.32%-2.87
04/15380380374379-0.26%2,10019億7250万+0.26%-2.84
04/14377382377380+0.53%3,40019億7771万+0.53%-2.85
04/13375382374378-1.31%5,00019億6730万0%-2.83
04/12378383374383+1.59%1,20019億9332万+1.32%-2.87
04/11385385377377+0.8%3,00019億6209万-0.26%-2.82
04/08387387369374+0.81%6,90019億4648万-1.06%-2.8
04/07361417361371+3.06%47,00019億3086万-2.11%-2.78
04/06365365360360-1.37%1,80018億7362万-5.01%-2.7
04/05380380365365-2.93%2,10018億9964万-3.69%-2.73
04/043763833703760%1,40019億5689万-1.05%-2.82
04/01377380371376-1.05%4,70019億5689万-0.53%-2.82
03/31385387380380-1.3%6,70019億7771万+0.8%-2.85
03/303863863803850%15,90020億373万+2.39%-2.88
03/29378385374385-0.26%7,30020億373万+2.94%-2.88
03/28385386375386-0.52%5,90020億893万+3.49%-2.89
03/25381388373388+1.57%3,30020億1934万+4.58%-2.91
03/24380382380382+0.26%2,00019億8811万+3.24%-2.86
03/23380381374381+0.26%1,50019億8291万+3.53%-2.85
03/22377395377380+2.15%2,10019億7771万+3.83%-2.85
03/18376377365372+0.54%5,50019億3607万+2.48%-2.79
03/17385391370370-3.65%11,80019億2566万+2.49%-2.77
03/16375385375384+2.4%4,60019億9852万+6.37%-2.88
03/15384387375375-2.34%21,60019億5168万+3.59%-2.81
03/14375384375384+1.05%1,80019億9852万+5.79%-2.88
03/113783803783800%70019億7771万+4.4%-2.85
03/103853853803800%3,30019億7771万+4.11%-2.85
03/09364380364380+2.15%1,00019億7771万+3.83%-2.85
03/08383390361372-2.36%24,50019億3607万+1.09%-2.79
03/07383383376381-0.78%8,10019億8291万+2.97%-2.85
03/04388395370384-1.03%22,00019億9852万+3.5%-2.88
03/03379394379388+2.37%5,40020億1934万+4.3%-2.91
03/02371380370379+2.43%5,30019億7250万+1.61%-2.84
03/013693723683700%4,50019億2566万-1.07%-2.77
02/29355370355370+6.02%8,30019億2566万-1.6%-2.77
02/263493533483490%3,40018億1637万-7.43%-2.61
02/25340350340349+1.45%5,60018億1637万-7.92%-2.61
02/24346346340344-0.29%2,50017億9034万-9.71%-2.58
02/23347356340345-0.58%4,90017億9555万-10.16%-2.58
02/22348358347347-0.29%5,00018億596万-10.34%-2.6
02/193573573453480%4,10018億1116万-10.54%-2.61
02/18337350337348+5.14%2,40018億1116万-11.22%-2.61
02/17331348331331-0.6%14,20017億2268万-16.2%-2.48
02/16323349323333+4.39%6,00017億3309万-16.54%-2.49
02/15336337317319+4.93%12,60016億6023万-20.84%-2.39
02/12337354304304-20.83%126,20015億8216万-25.31%-2.28
02/10396400384384-2.78%5,00019億9852万-6.8%-2.88
02/09421421392395-4.82%4,60020億5577万-4.59%-2.96
02/08415415415415+2.47%20021億5986万-0.24%-3.11
02/054064064054050%80021億782万-2.88%-3.03
02/04414414405405-2.41%90021億782万-3.11%-3.03