株価チャート

2016/01/15～2016/06/10

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
06/102,7012,8102,7002,744+2.2%48,80075億840万-2.83%-8.13
06/092,7272,7552,6832,685-3.83%86,60073億4696万-4.52%-7.95
06/082,8912,9252,7802,792-3.32%37,10076億3974万-0.21%-8.27
06/072,7393,0452,7392,888+3.55%136,70079億243万+3.85%-8.56
06/062,7002,8292,6622,789+0.32%38,60076億3154万+1.01%-8.26
06/032,8102,8382,7502,780-1.45%47,60076億691万+1.24%-8.24
06/022,9402,9482,7302,821-4.7%65,10077億1910万+2.88%-8.36
06/013,0003,0852,9412,960-1%116,90080億9944万+8.11%-8.77
05/312,9003,0002,8502,990+4.73%61,00081億8153万+9.2%-8.86
05/302,8342,9192,8212,855+1.42%43,70078億1213万+5.08%-8.46
05/272,9402,9442,7732,815-1.92%84,20077億268万+4.34%-8.34
05/263,0103,0802,8012,870-3.5%133,30078億5318万+7.29%-8.5
05/252,8603,1202,8222,974+5.84%283,00081億3775万+12.06%-8.81
05/242,8002,9292,7922,810+0.54%86,70076億8900万+6.93%-8.32
05/232,7902,8252,6802,795+1.78%59,40076億4544万+7.05%-8.28
05/202,6352,7462,5802,746+6.23%49,20075億1140万+5.86%-8.13
05/192,6882,6992,5552,585-0.96%40,50070億7100万+0.15%-7.66
05/182,8872,9282,5262,610-8%160,60071億3939万+1.48%-7.73
05/172,8902,9922,8212,837-5.43%140,90077億6032万+10.73%-8.4
05/163,1153,3852,9803,000+1.97%435,80082億620万+18.06%-8.88
05/133,0003,2002,8852,942+5.07%353,10080億4754万+17.26%-8.71
05/122,9503,0202,7502,800-4.11%106,50076億5912万+12.63%-8.29
05/112,9103,1702,7552,920-4.26%381,10079億8736万+18.22%-8.65
05/102,6013,0502,5123,050+19.7%524,70083億4297万+24.14%-9.03
05/092,4592,6902,3982,548+4.9%57,90069億6979万+4.51%-7.55
05/062,3532,4612,3532,429+3.58%18,50066億4428万-0.37%-7.19
05/022,2842,3902,2722,345-0.47%18,70064億1451万-3.93%-6.94
04/282,4802,5202,3012,356-1.87%51,70064億4460万-3.88%-6.98
04/272,4592,4692,3712,401-0.62%45,20065億6769万-2.64%-7.11
04/262,6502,6802,3652,416-9.85%86,00066億872万-2.5%-7.16
04/252,6922,7152,6212,680-1.11%47,10073億3087万+7.67%-7.94
04/222,9002,9482,6502,710-8.69%241,90074億1293万+8.84%-8.03
04/212,9682,9682,9502,968+20.26%133,20080億9492万+19.2%-8.76
04/202,4002,5632,3752,468+3.92%62,00067億3122万-0.44%-7.29
04/192,3402,3862,2842,375+6.03%20,80064億7757万-4.62%-7.01
04/182,3302,3502,2352,240-4.68%20,60061億937万-10.58%-6.61
04/152,3252,3702,3152,350+1.03%12,30064億939万-6.78%-6.94
04/142,4202,4302,3022,326-2.68%23,50063億4393万-8.24%-6.87
04/132,3952,4732,3792,390+1.62%20,60065億1848万-6.24%-7.06
04/122,4892,4892,3522,352-2.93%29,30064億1484万-8.3%-6.95
04/112,3042,4232,2822,423+2.32%33,50066億849万-6.23%-7.15
04/082,2652,4002,2522,368+0.13%18,60064億5848万-8.92%-6.99
04/072,2602,3982,2602,365+2.6%28,00064億5030万-9.53%-6.98
04/062,2252,3332,1812,305+5.4%41,50062億8665万-12.42%-6.81
04/052,3462,3602,1812,187-7.84%34,20059億6482万-17.63%-6.46
04/042,3802,4502,2302,373-1.33%49,60064億7212万-11.22%-7.01
04/012,6232,6232,3702,405-7.5%58,10065億5939万-10.56%-7.1
03/312,6002,6752,5762,600+1.13%34,60071億1204万-4.27%-7.7
03/302,5652,6602,5452,571+1.22%39,90070億3271万-6.03%-7.61
03/292,5252,5822,5052,540+1.4%40,00069億4791万-7.23%-7.52
03/282,6012,6012,5052,505-3.88%36,00068億5217万-8.34%-7.42
03/252,7122,7312,6002,606-4.01%59,80071億2845万-4.19%-7.72
03/242,7652,7682,6612,715-0.07%44,00074億2661万+0.37%-8.04
03/232,6662,7482,6402,717+0.93%44,20074億3208万+1.3%-8.05
03/222,7182,7882,6852,692-0.66%55,40073億2358万+1.16%-7.93
03/182,7302,7782,6762,710+0.37%64,60073億7255万+2.46%-7.98
03/172,8042,9072,6552,700-0.15%193,50073億4535万+3.17%-7.95
03/162,7702,7882,6762,704-1.28%34,70073億5623万+3.84%-7.96
03/152,7612,8402,7052,739-0.11%50,70074億5144万+5.92%-8.07
03/142,6652,8122,6652,742+3.67%46,80074億5961万+6.36%-8.08
03/112,6552,6882,6182,645-1.67%34,30071億9572万+2.96%-7.79
03/102,7002,8172,6852,690+0.07%54,60073億1814万+4.38%-7.92
03/092,6952,7502,6572,688-3.14%45,80073億1270万+3.11%-7.92
03/082,8202,9422,6552,775-1.94%119,10075億4938万+5.07%-8.17
03/072,8892,9592,8022,830-0.32%114,40076億9901万+6.19%-8.34
03/042,6812,9682,6102,839+4.84%261,60077億2349万+5.46%-8.36
03/032,8102,8332,6802,708-3.8%97,70073億6711万-0.62%-7.98
03/022,9153,0452,8002,815-2.36%402,00076億5820万+1.66%-8.29
03/012,6403,0152,6402,883+9.2%410,10078億4320万+2.42%-8.49
02/292,7022,8812,6322,640-4.73%182,10071億8212万-7.92%-7.78
02/263,0803,2802,7712,771-10.03%444,80075億3850万-4.45%-8.16
02/253,5953,7553,0503,080-0.81%902,90083億7914万+5.91%-9.07
02/243,0003,1053,0003,105+19.33%98,00084億4715万+6.96%-9.15
02/232,3932,9102,1502,602+7.12%928,90070億7874万-10.77%-7.66
02/222,1322,4772,1322,429+12.14%224,90066億809万-17.41%-7.15
02/192,1342,1902,0912,166-3.04%48,20058億9260万-27%-6.38
02/182,2382,2992,1402,234+4.39%58,30060億7759万-25.83%-6.58
02/172,2272,3312,0902,140-2.77%59,90058億2187万-30.22%-6.3
02/162,2572,3802,2012,201-3.63%71,70059億8782万-29.86%-6.48
02/152,2692,3592,1212,284+13.07%86,60062億1362万-28.56%-6.73
02/122,1142,2071,9422,020-14.55%66,80054億9541万-37.38%-5.95
02/102,4402,4402,1372,364+5.07%99,00064億3126万-27.73%-6.96
02/092,4242,4402,2212,250-12.11%105,60061億2112万-32.09%-6.63
02/082,5502,6402,4752,560+2.4%121,80069億6448万-23.54%-7.54
02/052,7932,7932,4552,500-12.28%242,60068億125万-25.71%-7.36
02/043,4503,5102,7512,850-17.39%299,00077億5342万-15.56%-8.39
02/033,5803,7653,1453,450-1.99%166,30093億8572万+2.28%-10.16
02/023,4403,6753,4353,520+3.83%91,50095億7616万+5.52%-10.37
02/013,4753,6303,3253,390-3.14%88,50092億2249万+2.82%-9.99
01/293,6553,7303,3153,500-4.24%125,80095億2175万+7.43%-10.31
01/283,8803,9203,5253,655-4.32%145,10099億4342万+13.4%-10.77
01/274,1854,2303,8053,820-3.66%122,200103億9231万+20.85%-11.25
01/263,9654,4453,7303,965-5.03%350,400107億8678万+28.82%-11.68
01/253,6854,1753,5154,175+20.14%289,500113億5808万+39.77%-12.3
01/223,2953,4753,1503,475+16.92%148,30094億5373万+20.33%-10.24
01/213,1503,4602,9722,972+0.51%180,50080億8384万+5.43%-8.75
01/203,2853,3002,8942,957-13.66%81,60080億4304万+6.75%-8.71
01/193,1803,5452,9713,425+6.37%95,90093億1600万+25.73%-10.09
01/182,8703,3702,8593,220+4.72%102,20087億5840万+21.1%-9.48
01/153,5103,7702,9553,075-6.82%159,30083億6400万+18.18%-9.06