株価チャート

2016/03/04~2016/07/29

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
07/29357359349359+0.56%1,70017億9500万+8.13%-0.34
07/28367367356357-1.11%4,40017億8500万+8.18%-0.34
07/27346361336361+2.27%21,90018億500万+10.06%-0.34
07/26360369351353-5.61%4,60017億6500万+8.28%-0.34
07/25378378365374-1.58%5,10018億7000万+15.43%-0.36
07/22380382360380-0.52%22,50019億+18.01%-0.36
07/21350383350382+9.14%74,70019億1000万+19.75%-0.36
07/20343380341350+4.48%38,70017億5000万+10.76%-0.33
07/19329343328335+1.21%6,20016億7500万+6.35%-0.32
07/15337338329331-2.36%6,30016億5500万+5.41%-0.32
07/14342351337339-1.74%10,20016億9500万+7.96%-0.32
07/13337348326345+2.37%19,70017億2500万+9.87%-0.33
07/12333347333337-1.17%12,10016億8500万+7.67%-0.32
07/11342342329341+4.6%12,30017億500万+8.95%-0.33
07/08331346316326+1.24%22,20016億3000万+4.49%-0.31
07/073243653163220%34,40016億1000万+3.21%-0.31
07/06334334316322-2.42%10,30016億1000万+3.21%-0.31
07/05317333316330+4.1%9,80016億5000万+6.11%-0.31
07/04307322300317+3.26%7,90015億8500万+2.26%-0.3
07/01305308300307+1.32%2,10015億3500万-0.97%-0.29
06/30291304290303+5.21%10,60015億1500万-2.26%-0.29
06/29283288283288+2.86%4,10014億4000万-7.1%-0.27
06/28287287278280-2.1%9,00014億-9.68%-0.27
06/27276286274286+3.25%10,00014億3000万-8.04%-0.27
06/24305305259277-9.18%28,60013億8500万-11.22%-0.26
06/23305305305305-1.61%20015億2500万-2.56%-0.29
06/22307312307310+0.98%2,20015億5000万-0.96%-0.3
06/21306312306307-1.92%90015億3500万-1.6%-0.29
06/20303317303313-0.32%4,40015億6500万+0.32%-0.3
06/17303319294314+3.63%3,80015億7000万+0.64%-0.3
06/16306306301303-3.5%7,70015億1500万-2.88%-0.29
06/15308314308314-0.63%2,20015億7000万+0.64%-0.3
06/14312322307316-1.25%11,20015億8000万+1.28%-0.3
06/13328328316320-2.44%6,60016億+2.56%-0.31
06/10336336328328+0.31%2,70016億4000万+5.47%-0.31
06/09336336326327-3.25%8,50016億3500万+5.48%-0.31
06/08332339329338+4.32%22,90016億9000万+9.39%-0.32
06/07327336322324-1.22%36,70016億2000万+5.19%-0.31
06/06313391308328+5.13%155,80016億4000万+6.84%-0.31
06/03312321312312-2.19%4,40015億6000万+1.96%-0.3
06/02310319310319+2.24%7,90015億9500万+4.59%-0.3
06/01306315306312+1.96%7,30015億6000万+2.63%-0.3
05/31310313306306-0.97%2,40015億3000万+0.66%-0.29
05/30308312303309+1.31%5,70015億4500万+1.64%-0.29
05/27302307300305+0.66%3,80015億2500万+0.66%-0.29
05/26302308301303+0.33%2,30015億1500万0%-0.29
05/25303303302302+0.33%50015億1000万-0.33%-0.29
05/24300303300301-0.66%1,30015億500万-0.66%-0.29
05/23304304296303-0.66%1,50015億1500万0%-0.29
05/20305305305305+0.99%90015億2500万+0.66%-0.29
05/19298306298302+0.67%1,20015億1000万-0.33%-0.29
05/18309309300300-2.6%2,40015億-0.66%-0.29
05/17306308306308+0.98%1,10015億4000万+1.99%-0.29
05/16312312305305-2.87%5,20015億2500万+1.33%-0.29
05/13314314308314+1.29%12,10015億7000万+4.32%-0.3
05/12308310308310+0.65%20015億5000万+3.33%-0.3
05/11308311308308+0.98%90015億4000万+2.67%-0.29
05/10313315302305-0.65%7,80015億2500万+1.67%-0.29
05/09305308305307+0.66%3,20015億3500万+2.33%-0.29
05/06299306299305+3.39%5,10015億2500万+1.33%-0.29
05/02298303295295-2.96%2,10014億7500万-1.99%-0.28
04/28304304294304+0.66%4,20015億2000万+0.66%-0.29
04/27303303302302+1%1,70015億1000万+0.33%-0.29
04/26301301295299-0.66%2,80014億9500万-0.66%-0.29
04/25299301299301+0.33%4,20015億500万-0.33%-0.29
04/22300300294300+0.33%3,80015億-0.66%-0.29
04/213013042952990%8,40014億9500万-0.99%-0.29
04/20307307298299-0.66%6,00014億9500万-1.64%-0.29
04/19300302299301+0.67%3,50015億500万-1.31%-0.29
04/18301303296299-1.97%7,70014億9500万-2.29%-0.29
04/15315317305305-1.29%4,80015億2500万-0.65%-0.29
04/14301325301309+3.69%9,10015億4500万+0.32%-0.29
04/13297301295298-0.33%3,10014億9000万-3.25%-0.28
04/12296300296299+0.67%2,90014億9500万-3.24%-0.29
04/11294297293297+2.06%3,60014億8500万-4.19%-0.28
04/08285291281291+1.04%3,60014億5500万-6.43%-0.28
04/07290290285288-1.37%4,60014億4000万-7.4%-0.27
04/06294294288292-0.68%3,30014億6000万-6.41%-0.28
04/05296299291294-1.67%7,00014億7000万-6.07%-0.28
04/04301301292299-0.99%8,20014億9500万-4.47%-0.29
04/01309309300302-2.58%15,60015億1000万-3.51%-0.29
03/313123123063100%4,30015億5000万-0.64%-0.3
03/30315318310310-2.82%6,00015億5000万-0.32%-0.3
03/29309337309319+2.24%11,40015億9500万+2.9%-0.3
03/28311316311312+0.32%10,90015億6000万+1.3%-0.3
03/25300348300311+4.01%84,30015億5500万+1.3%-0.3
03/24297305297299-0.33%1,40014億9500万-2.29%-0.29
03/23307309292300-1.32%7,20015億-1.64%-0.29
03/22311311300304+0.33%3,40015億2000万-0.33%-0.29
03/18304314303303-5.02%5,00015億1500万-0.33%-0.29
03/17325330310319-2.74%9,90015億9500万+5.63%-0.3
03/16328333320328+0.31%9,10016億4000万+9.33%-0.31
03/15324328318327-1.51%13,00016億3500万+9%-0.31
03/14332343331332+1.53%12,60016億6000万+10.67%-0.32
03/11330333327327+2.19%3,70016億3500万+9%-0.31
03/10332335317320+1.27%9,40016億+6.31%-0.31
03/09315324307316-0.94%1,70015億8000万+4.29%-0.3
03/08317327315319-0.93%5,30015億9500万+4.93%-0.3
03/07330330313322+0.63%9,10016億1000万+5.23%-0.31
03/04322330320320+1.91%9,00016億+4.23%-0.31