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
06/30541562532550+0.92%9,80048億56万-4.68%65.353.51
06/29545550537545+0.18%14,10047億5692万-5.55%64.763.47
06/28524545524544+3.23%2,70047億4819万-5.88%64.643.47
06/27510534506527+0.57%7,20045億9981万-9.29%62.623.36
06/24579589470524-8.07%27,80045億7362万-9.66%62.263.34
06/23573577556570-1.21%7,70049億7513万-1.55%67.733.63
06/22605605574577-4.79%11,10050億3317万+0.17%68.523.68
06/21584609584606+4.12%13,50052億8613万+5.76%71.963.86
06/20562583562582+3.19%8,90050億7678万+2.28%69.113.71
06/17569569540564+0.71%18,60049億1977万-0.35%66.973.59
06/16536560520560+4.67%12,50048億8488万-0.71%66.53.57
06/15560560517535-4.29%30,90046億6680万-4.8%63.533.41
06/14602603517559-9.4%64,50048億7615万-0.53%66.383.56
06/13620634612617-0.48%20,70053億8209万+10.38%73.273.93
06/10620627605620-0.64%9,60054億826万+11.71%73.623.95
06/09620624615624+0.97%38,90054億4315万+13.66%74.13.98
06/08610620599618-0.48%15,40053億9081万+13.6%73.383.94
06/07619628601621+0.65%19,30054億1698万+15%73.743.96
06/06603617600617+2.15%9,00053億8209万+15.54%73.273.93
06/03600615591604-0.49%7,90052億6869万+14.61%71.723.85
06/02600625594607+2.19%27,40052億9486万+16.28%72.083.87
06/01586629585594-0.17%57,40051億8146万+15.34%70.533.79
05/31555604550595+9.78%42,30051億9018万+16.9%70.653.79
05/30539545525542+1.31%9,10047億2786万+7.97%64.363.45
05/27525541521535+0.56%16,80046億6680万+7.65%63.533.41
05/26556556522532-7.48%34,50046億4063万+8.13%63.173.39
05/25600611555575-5.89%95,70050億1572万+17.83%68.283.66
05/24571611544611+19.57%164,30053億2975万+26.76%72.553.89
05/23499519499511+2.61%5,80044億5745万+7.81%60.683.26
05/20504524490498+0.2%17,90043億4405万+5.73%59.143.17
05/19496505490497-1.58%7,10043億3533万+6.42%59.023.17
05/18508524493505-0.59%8,90044億511万+8.84%59.973.22
05/17498509498508-0.39%3,20044億3128万+10.43%60.323.24
05/16511531496510-0.2%14,60044億4873万+11.6%60.563.25
05/13533533493511-0.78%17,80044億5745万+12.8%60.683.26
05/12514525500515+0.39%18,70044億9234万+14.19%61.153.28
05/11501513492513+2.6%7,50044億7489万+14.25%60.923.27
05/10513513491500-0.6%7,50043億6150万+11.86%59.373.19
05/09502509489503+3.5%12,00043億8766万+12.78%59.733.21
05/06482505482486+1.04%22,00042億3937万+9.71%57.713.1
05/02518540481481-10.59%48,40041億9576万+8.82%57.123.07
04/28479538458538+17.47%19,30046億9297万+22%63.893.43
04/274654684434580%6,50039億9513万+4.57%54.392.92
04/26466494445458-0.43%45,60039億9513万+4.57%54.392.92
04/25438460438460+5.5%15,60040億1258万+4.78%54.622.93
04/224404404294360%4,00038億322万-0.68%51.772.78
04/21423438423436+2.59%12,30038億322万-0.91%51.772.78
04/20425430416425+0.95%9,70037億727万-3.63%50.472.71
04/194134214114210%4,70036億7238万-4.75%49.992.68
04/18410423405421+0.24%7,00036億7238万-4.97%49.992.68
04/15419427419420-1.64%5,90036億6366万-5.41%49.872.68
04/14429431415427+1.18%13,60037億2472万-4.04%50.72.72
04/13420422410422+1.69%8,20036億8110万-5.17%50.112.69
04/12424424409415-1.19%9,10036億2004万-6.95%49.282.64
04/11407420407420+3.19%10,90036億6366万-6.04%49.872.68
04/08412418405407-2.86%13,00035億5026万-9.15%48.332.59
04/07410424410419+0.48%3,90036億5493万-6.68%49.752.67
04/06420420405417-2.57%10,10036億3749万-7.13%49.522.66
04/05441448417428-4.46%32,40037億3344万-4.89%50.822.73
04/04452456431448-1.75%22,60039億790万-0.44%53.22.85
04/01480490450456-5%31,60039億7768万+1.56%54.152.91
03/31458484450480+5.26%21,40041億8704万+7.14%573.06
03/30450460445456+1.33%9,30039億7768万+2.01%54.152.91
03/294584584474500%13,50039億2535万+1.12%53.442.87
03/28465465448450-2.17%10,40039億2535万+1.12%53.442.87
03/25466466448460-1.29%7,00040億1258万+3.84%54.622.93
03/24465470462466+0.87%11,70040億6491万+5.67%55.342.97
03/234624624524620%12,80040億3002万+5.24%54.862.94
03/22468474450462+0.43%22,80040億3002万+5.96%54.862.94
03/18469470440460-1.71%25,00040億1258万+6.24%54.622.93
03/17463474447468+1.74%30,30040億8236万+8.58%55.572.98
03/16453475441460+2.68%18,30040億1258万+7.48%54.622.93
03/15447456442448+0.22%17,40039億790万+4.92%53.22.85
03/14444447432447+1.13%11,40038億9918万+4.93%53.082.85
03/11447447436442-0.45%10,80038億5556万+4%52.492.82
03/10435444434444+1.37%3,30038億7301万+4.72%52.722.83
03/09435444430438-0.45%5,50038億2067万+3.55%52.012.79
03/08436442430440-0.23%4,30038億3812万+4.02%52.252.8
03/07452460440441-1.56%14,40038億4684万+4.5%52.372.81
03/04427459427448+4.19%29,80039億790万+6.16%53.22.85
03/03429436421430-0.69%7,90037億5089万+1.65%51.062.74
03/02437437425433+0.93%17,60037億7705万+2.36%51.422.76
03/01418429410429+2.14%5,60037億4216万+1.66%50.942.73
02/29425429420420-3%8,80036億6366万-0.47%49.872.68
02/26442443426433-2.26%19,90037億7705万+2.61%51.422.76
02/25448454430443+0.68%25,30038億6428万+4.98%52.62.82
02/24424453416440+5.01%36,00038億3812万+4.51%52.252.8
02/23445445415419-4.77%17,90036億5493万-0.48%49.752.67
02/22397455395440+10.83%44,40038億3812万+4.27%52.252.8
02/19408408394397-2.93%4,70034億6303万-6.37%47.142.53
02/18420426405409-4.66%15,40035億6770万-4.66%48.572.61
02/17393435392429+10%34,50037億4216万-1.38%50.942.73
02/16381408375390+0.52%12,10034億197万-12.36%46.312.49
02/15400400371388-0.51%52,00033億8452万-14.16%46.072.47
02/12399405390390-5.11%59,20034億197万-15.58%46.312.49
02/10420435401411-3.29%28,40035億8515万-12.74%48.82.62
02/09419425413425-0.23%38,20037億727万-10.71%50.472.71
02/08412448412426+1.43%29,70037億1599万-10.69%50.592.71
02/05416420413420+0.24%34,30036億6366万-11.58%49.872.68
02/04421428416419-0.24%12,70036億5493万-11.42%49.752.67