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
20188/1, 株式分割 1→2
201611/1, 株式分割 1→2
2016
07/29596599590596+0.72%50,000141億1144万-7.24%6.121.24
07/28596596575591+0.25%54,800140億1073万-8.62%6.071.23
07/27595600583590-1.87%135,600139億7518万-9.55%6.061.23
07/26612612598601-0.62%76,800142億4177万-8.38%6.171.25
07/25633633600605-0.53%77,600143億3063万-8.37%6.211.26
07/22605615604608-2.29%75,600144億765万-8.43%6.251.27
07/21606625603622+2.85%55,600145億6463万-6.71%6.311.28
07/20606608603605-2.14%53,200141億6087万-9.43%6.141.24
07/19615630610618+2.61%98,400144億7100万-7.86%6.271.27
07/15621623599603-3.37%96,800141億235万-10.61%6.111.24
07/14631634624624-0.99%48,800145億9389万-7.9%6.331.28
07/13663663624630-2.63%116,000147億4018万-7.39%6.391.3
07/12640649640647+0.82%61,200151億3808万-5.17%6.561.33
07/11639648631642+0.67%94,000150億1520万-6.08%6.511.32
07/08637649636637-1.89%156,000149億1572万-6.97%6.471.31
07/07665665628650-2.66%184,400152億245万-5.46%6.591.34
07/06683685665667-2.7%224,000156億1792万-2.87%6.771.37
07/05690692680686-0.47%108,800160億5093万-0.18%6.961.41
07/04683693683689-0.65%89,200161億2700万+0.44%6.991.42
07/01700706681694-0.72%191,200162億3233万+1.24%7.041.43
06/30748748698699+3.83%488,800163億4937万+2.27%7.091.44
06/29738739670673-6.17%604,800157億4665万-1.21%6.831.38
06/28708722666717+3.17%207,600167億8238万+5.44%7.271.48
06/27666720666695+3.19%104,800162億6744万+2.66%7.051.43
06/24730736655674-6.62%206,400157億6421万-0.37%6.831.39
06/23725730708721+2.41%132,000168億8186万+6.69%7.321.48
06/22710710703704+0.11%56,000164億8395万+4.64%7.151.45
06/21696711680704+0.21%46,800164億6640万+4.84%7.141.45
06/20713722698702+0.65%152,800164億3129万+4.93%7.121.44
06/17669706669698+4.34%100,800163億2596万+4.26%7.081.44
06/16663673663669+0.83%56,000156億4717万+0.07%6.781.38
06/15665675663663-2.14%65,200155億1844万-0.6%6.731.36
06/14670681665678+0.07%105,600158億5783万+1.57%6.871.39
06/13680698676677-3.08%126,000158億4613万+1.5%6.871.39
06/10686706686699+2.72%106,400163億4937万+4.88%7.091.44
06/096866866806800%46,400159億1635万+2.56%6.91.4
06/08686687680680-0.58%25,600159億1635万+2.87%6.91.4
06/07680686680684+0.77%22,400160億997万+3.95%6.941.41
06/06675686675679-0.91%46,400158億8709万+3.63%6.891.4
06/03680688677685+2.43%74,400160億3338万+4.9%6.951.41
06/02670681667669+1.33%85,200156億5303万+2.73%6.781.38
06/01664664659660+0.15%56,800154億4822万+1.38%6.71.36
05/31665665656659-0.3%22,800154億2481万+1.23%6.691.36
05/30650665646661+2.84%54,000154億7163万+1.54%6.711.36
05/27650650634643-0.58%48,800150億4446万-1.27%6.521.32
05/26648650642647+0.27%26,800151億3223万-0.69%6.561.33
05/25659659639645-2.2%48,000150億9127万-1.26%6.541.33
05/24653660653659-0.08%45,200154億3066万+0.65%6.691.36
05/23670670651660-1.16%48,000154億1598万+0.57%6.681.36
05/20648672644668+1.99%98,000155億9707万+1.91%6.761.37
05/19650658646655+0.69%22,800152億9330万-0.08%6.631.34
05/18670670636650-3.13%112,400151億8816万-0.46%6.581.34
05/17683690663671-2.61%150,800156億7885万+3.07%6.81.38
05/16676696665689+3.8%319,200160億9944万+6.33%6.981.42
05/13658670653664+1.72%24,400155億944万+3.07%6.721.36
05/12654658650653-2.1%23,600152億4657万+1.64%6.611.34
05/11674680660667-0.34%69,200155億7370万+4.14%6.751.37
05/10654673646669+2.14%51,200156億2628万+4.82%6.771.37
05/09633657632655+3.52%60,000152億9915万+2.95%6.631.34
05/06633634628633+1.61%40,000147億7924万-0.39%6.411.3
05/02604633604623+1.18%36,400145億4558万-1.81%6.31.28
04/28610638607615+0.45%85,200144億78万-2.96%6.241.27
04/27606617600613+1.07%28,400143億3642万-3.24%6.211.26
04/26637637595606-6.95%178,800141億8427万-4.42%6.151.25
04/25654670651651-1.88%25,600152億4341万+2.88%6.611.34
04/22648680648664+0.53%86,800155億3599万+5.19%6.731.37
04/21671671659660-1.27%33,200154億5407万+5.14%6.71.36
04/20663673663669+2.69%41,600156億5303万+7%6.781.38
04/19656657650651+0.97%52,000152億4341万+4.87%6.611.34
04/18654659645645-5.84%101,600150億9712万+4.54%6.541.33
04/15676686675685-1.08%106,000160億3338万+11.75%6.951.41
04/14683695666693+0.73%135,200162億893万+13.9%7.031.42
04/13652690652688+5.77%121,200160億9190万+14.39%6.981.41
04/126466506416500%52,000152億1416万+9.24%6.591.34
04/11610650610650+6.69%117,200152億1416万+10.17%6.591.34
04/08605610588609+0.74%46,000142億6034万+4.15%6.181.25
04/07599622598605+1.9%80,400141億5502万+3.91%6.141.24
04/06588595588594-0.67%27,600138億9169万+2.5%6.021.22
04/05620620598598-2.85%63,200139億8532万+3.73%6.061.23
04/04603619592615+2.63%114,800143億9493万+7.33%6.241.27
04/01621621588599-3.5%82,000140億2628万+5.32%6.081.23
03/31615621615621-0.16%31,600145億3537万+9.72%6.31.28
03/30611622611622+0.36%34,400145億5878万+10.68%6.311.28
03/29603623603620+1.72%34,800145億611万+11.27%6.291.28
03/28623623609609-0.25%30,400142億6034万+10.17%6.181.25
03/25608612603611+0.53%15,600142億9545万+11.25%6.21.26
03/24615622608608-1.82%48,000142億1938万+11.47%6.161.25
03/23606620600619+3.38%71,200144億8271万+14.37%6.281.27
03/22593610589599+1.83%43,600139億7880万+11.45%6.061.23
03/18588599588588-2.04%38,000137億2772万+10.48%5.951.21
03/17587614586600+4.35%80,000140億1384万+13.85%6.071.23
03/16576587571575+1.55%28,400134億2993万+9.94%5.821.18
03/15577593566566-0.66%81,200132億2556万+8.69%5.731.16
03/14560570557570+4.35%81,200133億1314万+9.62%5.771.17
03/11543546533546+0.64%20,400127億5843万+5.45%5.531.12
03/10528550527543+3.28%60,800126億7668万+4.78%5.491.11
03/09538539526526-2.73%39,200122億7378万+1.45%5.321.08
03/08525545517540+2.42%61,200126億1829万+3.89%5.471.11
03/07525528524528+0.48%27,200123億2050万+1.25%5.341.08
03/04525525514525+0.1%31,600122億6211万+0.57%5.321.08