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
06/30193195187189-1.05%756,80098億796万-5.97%-1.26
06/291941971871910%1,370,60099億1175万-5.45%-1.27
06/28182191180191+4.95%865,40099億1175万-5.91%-1.27
06/27180186179182+4%1,085,20094億4470万-11.22%-1.21
06/24205205166175-12.94%2,979,10090億8145万-15.05%-1.17
06/23208210199201-3.83%2,005,700104億3069万-2.9%-1.34
06/22235242208209+0.97%14,417,900108億4584万+0.97%-1.4
06/21200208198207+4.55%1,373,900107億4205万0%-1.38
06/20185219185198+8.79%7,627,600102億7501万-4.35%-1.32
06/17183187178182+1.11%482,70094億4470万-12.08%-1.21
06/16196196179180-8.16%677,40093億4092万-13.46%-1.2
06/15188197188196+2.08%376,200101億7122万-6.22%-1.31
06/14196198186192-3.52%1,187,10099億6364万-8.57%-1.28
06/13204204196199-4.33%862,700103億2690万-5.24%-1.33
06/10208210205208-0.48%320,500107億9395万-1.42%-1.39
06/09208214208209+0.48%527,400108億4584万-0.95%-1.4
06/08210214206208-1.89%473,600107億9395万-0.95%-1.39
06/07206212206212+3.92%387,200110億152万+0.95%-1.42
06/06207210202204-4.67%880,800105億8637万-2.86%-1.36
06/03210218209214+1.9%528,700111億531万+1.42%-1.43
06/02216217206210-1.87%749,300108億9774万-0.94%-1.4
06/01219220212214-2.28%536,200111億531万+1.42%-1.43
05/31220221217219-0.45%426,600113億6478万+4.78%-1.46
05/30215222215220+1.85%761,500114億1668万+6.28%-1.47
05/27219221216216-2.7%578,400112億910万+5.37%-1.44
05/26219223212222+2.3%1,084,500115億2046万+9.36%-1.48
05/25231232217217-4.41%2,665,200112億6099万+7.96%-1.45
05/24216229212227+5.58%3,904,500117億7993万+13.5%-1.52
05/23207215203215+3.86%1,493,400111億5721万+9.14%-1.44
05/20205213203207+2.99%1,738,700107億4205万+5.61%-1.38
05/19199205195201+3.08%1,372,000104億3069万+3.61%-1.34
05/18202205190195-3.47%1,158,000101億1933万+1.04%-1.3
05/17196208195202+1%1,366,600104億8258万+5.21%-1.35
05/16209211200200-6.54%1,515,600103億7880万+5.26%-1.34
05/132162292102140%2,418,700111億531万+13.83%-1.43
05/12220234213214+4.9%10,921,100111億531万+15.05%-1.43
05/11209213204204-3.32%1,042,400105億8637万+10.87%-1.36
05/10210220206211+3.43%2,606,100109億4963万+14.67%-1.41
05/09208213200204-2.86%1,497,500105億8637万+12.09%-1.36
05/06200222193210+7.69%7,549,300108億9774万+16.02%-1.4
05/02193205191195-1.52%2,790,500101億1933万+8.33%-1.3
04/28217222195198-10%4,710,300102億7501万+10.61%-1.32
04/27238250216220-3.08%10,799,500114億1668万+23.6%-1.47
04/26283309220227-3.4%48,228,300117億7993万+28.25%-1.52
04/25235235235235+27.03%770,100121億9509万+34.29%-1.57
04/22175186175185+3.93%1,373,10096億39万+6.94%-1.23
04/21171179170178+4.71%820,10092億3713万+3.49%-1.19
04/201721731681700%319,70088億2198万-1.73%-1.13
04/19168171167170+2.41%447,00088億2198万-1.73%-1.13
04/18167168164166-2.35%393,50086億1440万-4.05%-1.11
04/15171173169170-1.16%305,50088億2198万-2.3%-1.13
04/14176178170172-1.15%719,50089億2576万-0.58%-1.15
04/13169175169174+2.96%381,70090億2955万+0.58%-1.16
04/12171174168169-1.17%372,10087億7008万-2.31%-1.13
04/11168173162171+3.01%484,70088億7387万-1.16%-1.14
04/08158168157166+1.84%358,70086億1440万-3.49%-1.11
04/07158167156163+5.16%523,00084億5872万-5.23%-1.09
04/06152160152155-1.27%408,80080億4357万-9.88%-1.03
04/05165167155157-6.55%842,00081億4735万-8.72%-1.05
04/04171175167168-2.89%477,80087億1819万-2.33%-1.12
04/01185186172173-4.42%832,10089億7766万+1.17%-1.15
03/31177182176181+2.26%388,50093億9281万+6.47%-1.21
03/30175184175177-0.56%685,90091億8523万+4.73%-1.18
03/29182184176178+3.49%835,70092億3713万+5.95%-1.19
03/28176176171172-2.82%488,10089億2576万+3.61%-1.15
03/25179180176177-1.67%346,50091億8523万+7.27%-1.18
03/24181182178180-0.55%340,70093億4092万+9.76%-1.2
03/23184186180181-0.55%617,70093億9281万+11.04%-1.21
03/22179186179182+1.68%927,10094億4470万+13.04%-1.21
03/18177183177179-0.56%314,80092億8902万+12.58%-1.19
03/17189191176180-3.74%1,790,50093億4092万+14.65%-1.2
03/16180187175187+3.89%1,020,50097億417万+20.65%-1.25
03/15187193180180+0.56%2,677,30093億4092万+16.88%-1.2
03/14172183169179+7.19%2,735,70092億8902万+16.23%-1.19
03/111631701631670%374,40086億6629万+9.15%-1.11
03/10164170163167+2.45%498,60086億6629万+8.44%-1.11
03/09165166161163-2.4%406,00084億5872万+5.84%-1.09
03/08168170160167-0.6%741,40086億6629万+7.74%-1.11
03/07170170165168+1.82%671,50087億1819万+7.69%-1.12
03/04161167161165+3.13%605,20085億6251万+5.77%-1.1
03/031591671591600%795,60083億304万+1.91%-1.07
03/02165166158160+3.23%1,299,10083億304万+1.91%-1.07
03/01150158147155+4.03%780,40080億4357万-1.9%-1.03
02/29150154149149+0.68%504,30077億3220万-6.29%-0.99
02/26152154148148-1.99%363,10076億8031万-7.5%-0.99
02/25149154148151+2.72%504,00078億3599万-6.21%-1.01
02/24144150141147+0.68%547,00076億2841万-9.26%-0.98
02/23149151146146-1.35%548,90075億7652万-10.43%-0.97
02/221491551461480%740,00076億6588万-9.76%-0.99
02/19148149144148+1.37%465,60076億6588万-10.84%-0.99
02/18149151145146+2.1%1,011,10075億6228万-13.1%-0.97
02/17131158131143+5.93%3,362,30074億689万-15.88%-0.95
02/16130141129135+1.5%1,093,60069億9252万-21.51%-0.9
02/15138138128133+8.13%874,30068億8893万-24%-0.89
02/12138140123123-17.45%2,088,10063億7096万-31.28%-0.82
02/10160162143149-5.7%1,029,20077億1767万-18.58%-0.99
02/09163167158158-7.06%564,20081億8384万-14.59%-1.05
02/08163173163170+1.19%420,10088億540万-9.09%-1.13
02/05172174164168-5.08%859,00087億181万-11.11%-1.12
02/04189189176177-3.8%1,316,30091億6798万-6.84%-1.18