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
06/30889970889946+6.41%282,200159億8304万-5.02%-42.95
06/29884900860889+5.33%182,900150億2001万-11.37%-40.36
06/28823873810844+2.68%121,400142億5971万-16.77%-38.32
06/27805846798822+3.4%127,000138億8801万-20.12%-37.32
06/24878899750795-9.04%248,100134億3184万-23.85%-36.09
06/23890900864874-5%157,300147億6657万-17.47%-39.68
06/22897926869920+1.55%231,500155億4376万-13.94%-41.77
06/21877915873906+0.67%141,300153億723万-15.72%-41.13
06/20871907854900+6.38%229,800152億586万-17.05%-40.86
06/17880895835846+0.95%159,200142億9350万-22.74%-38.41
06/16900900829838-7.81%221,400141億5834万-24.16%-38.05
06/15933953859909-0.98%379,500153億5791万-18.33%-41.27
06/14989991895918-8.02%283,600155億997万-17.96%-41.68
06/131,0361,036983998-3.67%213,300168億6160万-11.13%-45.31
06/101,0701,0851,0321,036-1.89%154,400175億363万-7.83%-47.03
06/091,0731,0801,0201,056-2.58%235,200178億4154万-6.13%-47.94
06/081,1001,1351,0701,084-1.54%99,000183億1461万-3.47%-49.21
06/071,1221,1251,0811,101-3.34%217,900186億183万-1.52%-49.99
06/061,1361,1591,1221,139-1.04%123,200192億4386万+2.43%-51.71
06/031,1451,1711,1161,151-0.09%211,600194億4660万+4.26%-52.26
06/021,1881,1911,1401,152-5.19%217,700194億6350万+5.3%-52.3
06/011,2251,2691,2041,215+4.29%618,700205億2791万+11.98%-55.16
05/311,2201,2371,1581,165-5.52%368,800196億8314万+8.57%-52.89
05/301,1421,2391,1421,233+6.57%794,200208億3202万+15.99%-55.98
05/271,1031,1751,0971,157+3.3%348,300195億4797万+10.09%-52.53
05/261,1801,2001,0511,120-5.33%477,200189億2284万+7.59%-50.85
05/251,2071,2521,1821,183-1.09%358,500199億8725万+14.52%-53.71
05/241,2051,2091,1601,196-0.91%208,200202億689万+16.91%-54.3
05/231,1851,2391,1811,207+3.25%418,600202億4645万+19.27%-54.41
05/201,1131,1731,1001,169+4.94%315,300196億903万+17.02%-52.69
05/191,0731,1411,0731,114+3.15%294,600186億8645万+12.64%-50.21
05/181,1401,1461,0681,080-5.84%299,100181億1613万+10.43%-48.68
05/171,1611,1641,1081,147-1.04%316,900192億4000万+18.49%-51.7
05/161,1001,1601,0751,159+6.43%386,700194億4129万+21.36%-52.24
05/131,0321,0941,0151,089+4.61%183,800182億6710万+15.48%-49.09
05/121,0581,1111,0291,041-1.7%409,900174億6194万+11.1%-46.92
05/111,0241,0621,0201,059+4.23%180,700177億6387万+13.5%-47.73
05/109971,0469851,016-0.88%247,200170億4258万+9.25%-45.8
05/091,0451,0801,0011,025-4.03%246,200171億9355万+10.33%-46.2
05/061,0041,0689851,068+7.12%319,000179億1484万+15.33%-48.14
05/029511,013951997+3.1%170,600167億2387万+8.37%-44.94
04/28953983945967+1.79%186,300162億2065万+5.22%-43.59
04/27949952926950+1.6%64,400159億3549万+3.49%-42.82
04/26919967911935+2.41%290,500156億8387万+1.96%-42.14
04/25925939910913-0.76%71,200153億1484万-0.33%-41.15
04/22920928909920+0.44%69,700154億3226万+0.55%-41.47
04/21914934900916+0.44%125,500153億6516万0%-41.29
04/20946946903912-2.04%88,400152億9807万-0.76%-41.11
04/19920940920931+3.33%104,100156億1678万+0.98%-41.96
04/18925925901901-3.84%108,800151億1355万-2.7%-40.61
04/15919954914937+0.11%150,900157億1742万+0.97%-42.24
04/14909948909936+3.54%159,300157億65万+0.65%-42.19
04/13917920896904+0.89%117,300151億6387万-2.8%-40.75
04/12907923895896-2.08%178,700150億2968万-4.07%-40.39
04/11973973889915+9.19%691,600153億4839万-2.66%-41.24
04/08819857795838+0.96%143,900140億5677万-11.42%-37.77
04/078298728268300%109,200139億2258万-12.82%-37.41
04/06846871818830-3.6%172,800139億2258万-13.27%-37.41
04/05934935851861-7.82%144,100144億4258万-10.5%-38.81
04/04926965914934+1.3%92,300156億6710万-3.11%-42.1
04/01986987915922-6.49%126,400154億6581万-4.16%-41.56
03/311,0101,050986986-1.3%178,200165億3936万+2.6%-44.44
03/309751,016972999+3.95%173,000167億5742万+4.5%-45.03
03/29920970920961+4.8%111,200161億2000万+1.05%-43.32
03/28950956915917-4.48%76,600153億8194万-3.27%-41.33
03/25950970905960+1.69%142,200161億323万+1.37%-43.27
03/24915973913944+2.5%115,500158億3484万+0.11%-42.55
03/23918938899921+0.33%119,300154億4903万-1.92%-41.51
03/22891926890918+3.38%136,400153億9320万-1.82%-41.36
03/18948948865888-5.33%299,900148億9016万-4.31%-40.01
03/179981,001933938-6.39%201,300157億2857万+1.74%-42.27
03/169821,0329771,002+2.04%153,000168億173万+9.27%-45.15
03/159951,018982982-4.2%111,700164億6637万+7.68%-44.25
03/149621,0489621,025+6.77%280,700171億8740万+12.76%-46.19
03/11963980943960-3.23%124,800160億9747万+6.08%-43.26
03/109511,009951992+5.87%146,500166億3405万+9.61%-44.7
03/09965985919937-5.73%206,800157億1180万+3.88%-42.22
03/081,0201,020945994-5.51%307,100166億6759万+10.2%-44.79
03/071,0421,0669651,052-1.59%511,400176億4014万+17.54%-47.4
03/041,0101,0921,0011,069+9.08%536,600179億2520万+21.06%-48.17
03/03955984938980+1.77%196,800164億3283万+12.9%-44.16
03/02945970927963+2.56%186,700161億4777万+12.63%-43.39
03/01913940900939+2.85%130,700157億4533万+11.65%-42.31
02/29887925887913+2.93%106,400153億936万+10.13%-41.14
02/268919158828870%52,900148億7339万+8.7%-39.97
02/25880934876887+0.8%135,300148億7339万+10.32%-39.97
02/24860880836880+1.15%93,300147億5601万+10.97%-39.65
02/23909909852870-2.68%65,400145億8833万+11.11%-39.2
02/22876911852894+0.9%104,100149億9077万+15.65%-40.28
02/19845899832886+3.02%119,900148億5662万+16.27%-39.92
02/18853878824860+2.02%124,700144億2065万+14.51%-38.75
02/17821872819843+2.93%231,400141億3559万+13.61%-37.98
02/16770850764819+9.49%225,000137億3315万+11.73%-36.9
02/15755790698748+3.17%223,800125億4261万+2.75%-33.7
02/12740780725725-10.05%274,500121億5694万0%-32.67
02/10850860740806-8.2%490,400135億1516万+11.63%-36.32
02/09890910800878-5.59%341,800147億2247万+22.63%-39.56
02/08870930854930+1.09%210,800155億9442万+31.54%-41.9
02/05930939810920-3.87%453,400154億2674万+32.18%-41.45
02/04908976869957+3.8%374,000160億4716万+39.71%-43.12