株価チャート

2016/01/04~2016/05/31

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
05/3111,50011,61011,28011,530+1.59%2,780,6005613億5728万+4.89%28.523.64
05/3011,31011,42011,26011,350+1.34%247,2005525億9368万+3.45%28.083.58
05/2711,22011,25011,14011,200-0.18%226,0005452億9068万+2.19%27.713.53
05/2611,25011,28011,16011,220+0.36%226,2005462億6441万+2.51%27.763.54
05/2511,30011,35011,14011,180-0.45%212,2005443億1694万+2.27%27.663.53
05/2411,15011,33011,15011,230+0.99%336,4005467億5128万+2.82%27.783.54
05/2311,27011,35011,09011,120-1.59%210,8005412億3117万+1.88%27.53.51
05/2011,20011,38011,15011,300+1.25%279,4005499億9210万+3.57%27.943.56
05/1911,08011,19010,95011,160+1.18%246,2005431億7804万+2.35%27.63.52
05/1811,00011,09010,56011,030-0.18%432,3005368億5070万+1.18%27.283.48
05/1711,14011,21011,01011,050-0.18%219,6005378億2414万+1.4%27.333.48
05/1611,28011,41011,06011,070-0.45%289,2005387億9757万+1.57%27.383.49
05/1310,99011,32010,91011,120+1.37%487,4005414億3578万+2.04%27.513.51
05/1211,00011,16010,81010,970-0.36%292,4005341億3223万+0.65%27.143.46
05/1111,00011,05010,85011,0100%420,7005360億7985万+0.98%27.243.47
05/1010,61011,03010,61011,010+1.85%523,6005360億7985万+0.95%27.243.47
05/0910,78010,88010,66010,810+1.12%372,1005263億4179万-1.06%26.743.41
05/0610,52010,69010,48010,690+2.59%329,1005204億9896万-2.43%26.453.37
05/0210,43010,50010,27010,420-1.33%279,2005073億5259万-5.17%25.783.29
04/2810,74010,80010,51010,560-0.85%295,8005141億6923万-4.21%26.123.33
04/2710,71010,83010,60010,650-0.84%229,6005185億5135万-3.65%26.353.36
04/2610,62010,76010,52010,740+0.94%305,9005229億3347万-3%26.573.39
04/2510,70010,72010,57010,640-0.09%236,7005180億6445万-3.98%26.323.36
04/2210,95011,00010,49010,650-3.97%481,8005185億5135万-4.03%26.353.36
04/2111,17011,25011,04011,090+0.64%212,5005396億7564万-0.27%27.423.5
04/2011,05011,07010,95011,020-0.27%226,4005362億6921万-0.79%27.253.47
04/1910,99011,09010,96011,050+2.03%236,5005377億2911万-0.38%27.323.48
04/1810,64010,92010,58010,830-0.55%256,2005270億2319万-2.19%26.783.41
04/1510,89010,98010,75010,890-0.55%384,7005299億4298万-1.45%26.933.43
04/1411,20011,25010,79010,950-0.9%502,8005328億6278万-0.69%27.073.45
04/1311,07011,22010,96011,050+0.64%325,9005377億2911万+0.59%27.323.48
04/1211,03011,07010,89010,980-1.61%272,9005343億2268万+0.39%27.153.46
04/1111,04011,19010,94011,160+0.72%196,2005430億8207万+2.47%27.593.52
04/0810,82011,17010,81011,080+1.28%347,2005391億8900万+2.14%27.43.49
04/0710,93010,96010,66010,940-1.44%382,3005323億7615万+1.26%27.053.45
04/0611,08011,17010,83011,100+0.54%390,9005401億6227万+3.1%27.453.5
04/0510,95011,21010,95011,040-0.9%269,2005372億4247万+3%27.33.48
04/0411,05011,27011,01011,140+0.54%195,7005421億880万+4.52%27.543.51
04/0111,34011,38011,03011,080+0.09%335,9005391億8900万+4.52%27.43.49
03/3111,37011,46011,06011,070-3.99%373,7005387億237万+4.97%27.373.49
03/3011,46011,69011,46011,530-0.17%206,0005610億8748万+10.04%28.513.63
03/2911,58011,75011,49011,550+0.43%211,9005620億6074万+11.16%28.563.64
03/2811,40011,51011,35011,500+1.77%158,3005596億2758万+11.56%28.433.63
03/2511,30011,45011,22011,300+0.09%169,1005498億9492万+10.59%27.943.56
03/2411,11011,40011,09011,290+1.44%327,7005494億829万+11.39%27.923.56
03/2310,93011,19010,84011,130+1.46%321,7005416億2217万+10.72%27.523.51
03/2210,97011,20010,80010,970-0.54%422,4005337億7461万+10.01%27.123.46
03/1811,15011,16010,92011,030-1.87%321,6005366億9407万+11.32%27.273.48
03/1710,96011,28010,89011,240+4.17%424,5005469億1218万+14.55%27.793.54
03/1610,90010,97010,59010,790+1.6%396,2005250億1623万+10.96%26.683.4
03/1510,41010,77010,32010,620+0.57%339,7005167億4443万+9.78%26.263.35
03/1410,35010,57010,27010,560+2.92%166,4005138億2497万+9.41%26.113.33
03/1110,24010,32010,11010,260-0.19%180,7004992億2767万+6.58%25.373.23
03/1010,03010,29010,00010,280+3.42%124,0005002億82万+6.82%25.413.24
03/099,8609,9809,8009,940+0.91%142,0004836億5721万+3.08%24.573.13
03/089,7109,9109,6209,850+0.31%165,9004792億7802万+1.81%24.353.1
03/0710,08010,0909,7509,820-2.58%137,7004778億1829万+1.22%24.283.1
03/0410,06010,0909,92010,080+0.8%134,0004904億6929万+3.85%24.923.18
03/039,92010,1009,85010,000+0.1%123,7004865億7668万+3.18%24.723.15
03/0210,00010,0809,8409,990+1.11%170,5004860億9010万+3.16%24.73.15
03/019,6509,9209,6109,880+3.46%220,3004807億3775万+2.18%24.433.11
02/299,8109,8209,5509,550-1.75%150,7004646億8072万-1.25%23.613.01
02/269,6909,8309,6309,720+0.31%151,2004729億5253万+0.44%24.033.06
02/259,5409,7109,4609,690+3.19%194,2004714億9280万+0.35%23.963.05
02/249,2009,5509,1609,390+0.86%177,6004568億9550万-2.67%23.212.96
02/239,5809,6009,2609,310-2.21%157,9004530億288万-3.7%23.022.93
02/229,2709,5709,2709,520+3.03%222,9004631億5816万-1.72%23.533
02/199,1509,3109,1109,240-0.11%143,8004495億3586万-4.76%22.842.91
02/189,4109,4509,2409,250+0.76%168,4004500億2237万-4.94%22.872.92
02/179,0709,2409,0709,180+0.44%296,0004466億1680万-6.02%22.692.89
02/169,2209,3609,1009,140-2.45%240,4004446億7076万-6.72%22.592.88
02/159,0309,4709,0009,370+8.7%388,6004559億5795万-4.76%23.172.95
02/128,7108,8108,4108,620-4.65%307,9004194億6185万-12.74%21.312.72
02/109,6009,6808,9209,040-5.24%320,9004398億9967万-9.05%22.352.85
02/099,7809,8609,4909,540-5.36%238,6004642億3040万-4.49%23.593.01
02/089,79010,1509,71010,080+1.41%148,3004905億759万+0.64%24.923.18
02/0510,02010,1609,8309,940-2.36%226,0004836億9499万-0.94%24.583.13
02/0410,48010,54010,16010,180-5.3%248,5004953億7374万+1.23%25.173.21
02/0310,50010,82010,48010,750+0.09%242,9005231億1078万+6.85%26.583.39
02/0210,35010,86010,35010,740+1.9%204,5005226億2416万+6.82%26.553.39
02/0110,01010,5909,97010,540+6.36%294,4005128億9187万+4.95%26.063.32
01/299,8809,9809,6709,910+1.85%340,0004822億3514万-1.3%24.53.12
01/289,7509,8809,7009,730-0.61%461,5004734億7608万-3.28%24.063.07
01/279,8709,8709,6809,790+1.66%184,3004763億9577万-2.96%24.213.09
01/269,8309,8309,6209,630-3.02%220,9004686億993万-4.83%23.813.04
01/259,8409,9609,7409,930+2.48%179,8004832億837万-2.17%24.553.13
01/229,4109,7209,3209,690+5.33%282,8004715億2962万-4.72%23.963.05
01/219,4509,6509,2009,200-3.16%270,4004474億5366万-9.8%22.732.9
01/209,7909,8809,5009,500-3.94%267,8004620億4454万-7.33%23.482.99
01/199,7109,9109,6709,890+1.12%296,0004810億1269万-3.98%24.443.12
01/189,6809,8309,6209,780-1.11%202,7004756億6270万-5.4%24.173.08
01/1510,05010,1409,8309,890-0.7%296,4004810億1269万-4.84%24.443.12
01/149,91010,0209,7509,960-2.26%262,6004844億1722万-4.58%24.613.14
01/1310,06010,2209,91010,190+2.72%222,8004956億357万-2.65%25.183.21
01/129,98010,2409,8609,920-2.07%317,4004824億7177万-5.45%24.513.13
01/0810,31010,36010,13010,130-2.31%269,4004926億8539万-3.84%25.033.19
01/0710,23010,42010,15010,370+1.87%442,2005043億5809万-1.9%25.633.27
01/0610,21010,36010,00010,180-0.88%277,0004951億1720万-3.93%25.163.21
01/0510,13010,3309,92010,270+0.49%279,8004994億9447万-3.39%25.383.24
01/0410,47010,59010,15010,220-2.76%204,4004970億6265万-4.18%25.263.22