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
20246/1, 株式分割 1→4
2016
05/31319332314316+1.93%1,197,60063億9508万+25%35.321.33
05/30270320270310+15.98%1,261,60062億7375万+24.6%34.651.3
05/27271279263268-4.21%213,20054億927万+8.3%29.881.12
05/26273293259279+1.92%511,60056億4688万+13.52%31.191.17
05/25257286257274+6.82%326,80055億4071万+11.84%30.61.15
05/24262287253257-3.75%792,40051億8684万+5.12%28.651.08
05/23241270241267+12.57%509,20053億8905万+9.22%29.771.12
05/20234238234237+0.53%25,60047億8746万-2.97%26.440.99
05/19233236233236+1.84%34,40047億6218万-3.09%26.30.99
05/18238239228231-2.43%120,40046億7624万-4.84%25.830.97
05/17231241231237+1.83%95,20047億9251万-2.47%26.470.99
05/16247247233233-7.09%232,80047億657万-4.22%260.98
05/13258260249251+1.52%193,20050億6551万+3.51%27.981.05
05/12247256240247-1.79%228,00049億8967万+2.39%27.561.04
05/11268270250251-6.51%235,20050億8067万+4.69%28.061.05
05/10257273257269+8.48%472,40054億3455万+12.45%30.021.13
05/09243256242248+3.66%141,60050億990万+4.54%27.671.04
05/06237239233239+2.14%45,20048億3296万+1.27%26.691
05/02225237223234+0.54%68,00047億3185万-0.85%26.140.98
04/28239241230233-2.41%79,20047億657万-0.96%260.98
04/27234239232239+1.92%65,60048億2285万+1.49%26.641
04/26240241232234-2.3%98,80047億3185万0%26.140.98
04/25246247240240-2.24%66,40048億4307万+2.35%26.751.01
04/22240246236245+1.34%80,00049億5429万+5.15%27.361.03
04/21237244233242+2.33%162,80048億8857万+4.2%271.01
04/20248249236236-4.16%225,60047億7735万+1.83%26.390.99
04/19250255246247-1.1%250,00049億8462万+6.71%27.531.03
04/18246256246249-3.02%170,40050億4023万+8.37%27.841.05
04/15257258251257+0.78%122,40051億9695万+12.23%28.71.08
04/14255259248255+1.09%183,20051億5650万+11.84%28.481.07
04/13254270246252-3.35%870,80051億89万+11.12%28.171.06
04/12230261229261+16.78%756,40052億7783万+15.49%29.151.1
04/11226233221224+1.71%198,80045億1952万-0.22%24.960.94
04/08221228220220-3.41%135,60044億4369万-1.9%24.540.92
04/07244247222228-8.27%1,131,60046億41万+1.56%25.410.95
04/06212248212248+17.81%989,20050億1495万+10.71%27.71.04
04/05219222211211-4.64%34,40042億5664万-5.61%23.510.88
04/04224224221221-1.34%12,80044億6391万-1.01%24.660.93
04/012252252222240%16,40045億2458万+0.34%24.990.94
03/312242242232240%7,60045億2458万+0.34%24.990.94
03/30224224222224-0.11%6,80045億2458万+0.34%24.990.94
03/292252252232240%8,80045億2963万+0.45%25.020.94
03/28222225220224+1.01%26,00045億2963万+0.45%25.020.94
03/25224225222222-1.11%18,40044億8413万-0.56%24.770.93
03/24224225222224+0.34%17,60045億3469万+1.01%25.050.94
03/23223225223224+0.34%10,80045億1952万+0.68%24.960.94
03/22222226222223+0.34%24,40045億436万+0.34%24.880.93
03/18224225221222-1.66%34,80044億8919万+0.45%24.790.93
03/17225227224226+0.89%44,80045億6502万+2.61%25.210.95
03/16224229224224-0.56%88,80045億2458万+1.7%24.990.94
03/15226226224225-0.22%10,80045億4986万+2.74%25.130.94
03/14226226223226+0.22%39,60045億5997万+2.5%25.190.95
03/11226226223225-0.33%17,20045億4986万+2.27%25.130.94
03/10225226223226+0.56%33,60045億6502万+3.08%25.210.95
03/09222226222225+0.22%48,40045億3974万+2.98%25.070.94
03/08225225222224-0.44%22,40045億2963万+3.23%25.020.94
03/07224226223225+0.45%34,40045億4986万+4.65%25.130.94
03/04222224222224+1.36%37,60045億2963万+4.67%25.020.94
03/03223224219221-0.56%22,80044億6897万+4.25%24.680.93
03/02222224221222+0.11%57,60044億9425万+5.33%24.820.93
03/01218222218222+1.37%25,60044億8919万+6.22%24.790.93
02/29220223219219-0.68%32,40044億2853万+5.8%24.460.92
02/262222242192210%42,00044億5886万+7.56%24.630.93
02/25221235220221+0.46%247,60044億5886万+9.16%24.630.93
02/24218221217220+1.15%12,80044億3864万+9.2%24.520.92
02/23217221217217-0.8%21,60043億8808万+8.5%24.240.91
02/22220220215219-0.34%43,60044億2347万+9.92%24.430.92
02/19219220215220+1.62%40,40044億3864万+10.86%24.520.92
02/18218219215216-0.69%35,60043億6786万+9.64%24.120.91
02/17214219214218+2.35%52,40043億9819万+10.97%24.290.91
02/16210214208213+2.29%36,40042億9709万+8.42%23.730.89
02/15208213207208+3.62%62,40042億103万+6.54%23.20.87
02/12204209191201-6.74%92,80040億5443万+2.82%22.390.84
02/10219222209215-1.71%112,00043億4764万+10.26%24.010.9
02/09222224216219-3.31%113,20044億2347万+12.18%24.430.92
02/08222227221226-0.55%163,20045億7513万+16.03%25.270.95
02/05219230218228+2.48%480,80046億41万+17.27%25.410.95
02/04195230195222+13.55%599,60044億8919万+15.03%24.790.93
02/03193196192196+1.16%48,00039億5332万+1.82%21.840.82
02/02186195185193+5.17%97,20039億782万+0.65%21.580.81
02/01186191184184-0.94%43,60037億1571万-4.79%20.520.77
01/29186186180186+0.82%112,00037億5110万-4.38%20.720.78
01/28180188180184+1.66%77,60037億2077万-6.12%20.550.77
01/27177184177181+2.84%99,60036億6010万-8.12%20.220.76
01/26173178171176-0.42%73,20035億5900万-11.56%19.660.74
01/25170177165177+5.84%108,40035億7416万-12.06%19.740.74
01/22163170159167+6.03%220,80033億7700万-17.33%18.650.7
01/21177178158158-13.7%116,40031億8490万-23.17%17.590.66
01/20192192177183-4.2%62,40036億9044万-11.84%20.380.77
01/19190192189191+0.93%21,60038億5221万-8.85%21.280.8
01/18196196189189-5.63%44,00038億1682万-10.12%21.080.79
01/15198204190200+1.27%73,60040億4432万-5.66%22.340.84
01/14200202196198-2.23%27,60039億9376万-7.28%22.060.83
01/13202202200202+1.64%13,20040億8476万-5.61%22.560.85
01/12203204198199-3.05%41,60040億1904万-7.13%22.20.83
01/08205206203205-0.12%23,20041億4542万-4.65%22.90.86
01/07207210205205-0.73%21,20041億5048万-4.98%22.920.86
01/06209210207207-0.84%32,80041億8081万-4.72%23.090.87
01/05203209203209+1.09%22,00042億1620万-4.36%23.290.87
01/04205207205206+0.61%25,60041億7070万-5.82%23.040.87