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
20216/1, 株式分割 1→2
2016
05/31311322299305-0.33%382,40032億8576万+18.68%17.662.3
05/30310339291306+2.86%686,80032億9653万+20%17.722.31
05/27286299276298+1.88%337,80032億496万+17.59%17.232.24
05/26270308261292+9.36%1,201,20031億4571万+15.87%16.912.2
05/25278279253267-0.37%481,20028億7639万+6.37%15.462.01
05/24273317267268+0.19%3,550,40028億8716万+6.77%15.522.02
05/23230268230268+17.58%1,012,60028億8177万+7%15.492.02
05/202282282242280%23,40024億5085万-8.63%13.181.72
05/19224230224228+0.89%41,20024億5085万-8.63%13.181.72
05/18221230211226+2.97%76,40024億2931万-9.44%13.061.7
05/17229234219219-4.16%57,80023億5928万-12.05%12.681.65
05/16243247228229-6.54%56,20024億6163万-8.23%13.231.72
05/13250250245245-1.41%39,00026億3399万-1.81%14.161.84
05/12255255241248-2.55%32,60026億7170万0%14.361.87
05/11255256250255+1.19%23,00027億4172万+2.21%14.741.92
05/10258258250252-0.59%25,00027億940万+1.41%14.571.9
05/09251257251253+2.22%25,60027億2556万+2.43%14.651.91
05/06242249237248+0.81%37,80026億6631万+0.61%14.331.87
05/02250250238246-3.35%38,00026億4477万-0.2%14.221.85
04/28251254239254+1.4%53,40027億3634万+3.67%14.711.92
04/27251255243251-2.15%52,60026億9863万+2.66%14.511.89
04/26257267244256-1.35%106,80027億5788万+5.79%14.831.93
04/25268275257260-2.99%73,00027億9559万+7.68%15.031.96
04/22262275258268+4.09%158,20028億8177万+11.46%15.492.02
04/21256263254257+0.39%48,00027億6866万+7.98%14.881.94
04/20261263252256-0.97%142,80027億5788万+8.02%14.831.93
04/19265273257259-1.71%208,60027億8482万+9.53%14.971.95
04/18271275262263-4.36%240,80028億3329万+11.91%15.231.98
04/15269288256275-0.54%796,80029億6257万+17.52%15.932.07
04/14245277240277+16.67%877,20029億7873万+19.7%16.012.09
04/13242245237237-2.07%66,20025億5320万+3.49%13.731.79
04/12235243232242+4.09%141,20026億706万+6.14%14.011.82
04/11231234228233+2.65%28,20025億472万+2.42%13.461.75
04/08219231219227+1.57%26,80024億4008万-0.22%13.121.71
04/07224232223223+0.68%25,20024億237万-1.33%12.911.68
04/062182302092220%136,40023億8621万-1.56%12.831.67
04/05231232215222-4.94%198,20023億8621万-1.56%12.831.67
04/04245247232233-6.8%190,60025億1010万+4.02%13.491.76
04/01266273238250+3.09%1,177,40026億9325万+12.11%14.481.89
03/31239247233243+3.19%55,00026億1245万+9.23%14.041.83
03/30229245228235+4.44%99,40025億3165万+6.82%13.611.77
03/29232232225225-2.17%7,40024億2392万+2.74%13.031.7
03/28223231223230+2.45%13,00024億7779万+5.5%13.321.73
03/25226226221225-0.66%6,00024億1853万+3.46%131.69
03/24220228220226+2.26%6,00024億3469万+4.63%13.091.7
03/23223230217221-0.67%22,80023億8083万+3.27%12.81.67
03/22228228218223-2.84%28,40023億9699万+4.46%12.891.68
03/182252292212290%15,20024億6701万+8.53%13.261.73
03/17234235227229-2.55%13,00024億6701万+9.57%13.261.73
03/16229237229235+2.62%26,60025億3165万+12.98%13.611.77
03/15227234221229+1.1%30,00024億6701万+10.63%13.261.73
03/14231233226227-1.74%24,60024億4008万+9.42%13.121.71
03/11220231216231+6.96%29,40024億8317万+11.35%13.351.74
03/10220240213216+1.41%160,80023億2158万+4.61%12.481.63
03/09221221213213-1.85%4,80022億8926万+2.66%12.311.6
03/08226227215217-3.78%15,20023億3235万+4.59%12.541.63
03/07213227201225+6.13%23,60024億2392万+8.17%13.031.7
03/04212215207212+0.71%23,60022億8387万+2.42%12.281.6
03/03209212204211+0.72%21,80022億6771万+1.69%12.191.59
03/02210210198209+0.48%122,40022億5155万+0.97%12.11.58
03/01212217207208-0.48%19,60022億4078万+0.48%12.051.57
02/29205210205209+0.48%12,60022億5155万+0.97%12.11.58
02/26212212202208-1.42%5,40022億4078万+0.97%12.051.57
02/25209211208211+1.44%8,20022億7310万+2.43%12.221.59
02/24205208198208+3.74%14,40022億4078万+1.46%12.051.57
02/23210210197201-3.84%6,80021億5998万-2.2%11.611.51
02/22206214205209+3.47%15,40022億4617万+1.71%12.071.57
02/19196204195202+3.33%14,80021億7075万-1.71%11.671.52
02/18190197188195+5.41%11,40021億73万-4.88%11.291.47
02/17185188184185+2.21%24,00019億9300万-9.76%10.711.4
02/16191191181181-2.95%55,20019億4991万-12.14%10.481.36
02/15193193183187+4.78%19,20020億916万-10.34%10.81.41
02/12200200178178-14.22%45,40019億1759万-14.42%10.311.34
02/10215215208208-1.66%20,80022億3539万-0.72%12.021.56
02/09220222208211-5.38%20,60022億7310万+0.96%12.221.59
02/08224225221223+1.59%7,40024億237万+6.7%12.911.68
02/052232232062200%16,60023億6467万+5.53%12.711.66
02/04222226216220-1.13%21,00023億6467万+5.53%12.711.66
02/03224224215222-1.77%14,80023億9160万+7.25%12.861.67
02/022302302202260%36,00024億3469万+9.71%13.091.7
02/01224226220226+2.73%22,40024億3469万+10.24%13.091.7
01/29214220210220+5.01%22,60023億7006万+7.84%12.741.66
01/28212212209210+0.24%11,80022億5694万+2.7%12.131.58
01/27209215209209+0.72%30,00022億5155万+2.45%12.11.58
01/26206215205208+1.22%50,20022億3539万+1.72%12.021.56
01/25196205195205+7.05%19,20022億846万0%11.871.55
01/221881971881920%26,60020億6302万-6.59%11.091.44
01/21194198185192-1.29%28,60020億6302万-7.04%11.091.44
01/20200204191194-1.52%17,40020億8996万-6.28%11.241.46
01/19196199195197-1.25%15,60021億2228万-5.29%11.411.49
01/18193200190200-3.86%60,20021億4921万-4.55%11.551.5
01/15205209202208+3.49%18,40022億3539万-1.66%12.021.56
01/14215217201201-7.6%37,60021億5998万-5.42%11.611.51
01/13211229206217+3.33%73,20023億3774万+1.88%12.571.64
01/12237248210210-1.87%443,80022億6233万-1.41%12.161.58
01/08201214198214+7.54%35,00023億542万0%12.391.61
01/07201205199199-1%12,20021億4382万-7.01%11.521.5
01/06206206201201-0.74%24,60021億6537万-6.51%11.641.52
01/05207207202203-1.46%16,40021億8153万-5.81%11.731.53
01/04213214206206-2.14%19,60022億1385万-4.86%11.91.55