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
2016
05/31401401386394-1.99%28,20018億7733万+3.68%-2.15
05/30394420390402+5.79%165,00019億1545万+5.79%-2.19
05/27372382371380+2.98%24,20018億1062万+0.53%-2.07
05/26365383365369+0.54%25,70017億5821万-2.12%-2.01
05/25369371365367+0.27%23,50017億4868万-2.39%-2
05/243723723663660%18,50017億4391万-2.66%-2
05/23369371364366+0.27%23,90017億4391万-2.4%-2
05/20367374363365+0.55%12,30017億3915万-2.41%-1.99
05/19363367363363-1.63%8,40017億2962万-2.68%-1.98
05/18383385354369-4.65%105,20017億5821万-0.81%-2.01
05/17375392375387+2.38%15,50018億4397万+4.59%-2.11
05/16384397375378-2.07%17,90018億109万+2.72%-2.06
05/13404404386386-2.53%11,70018億3921万+5.75%-2.11
05/12398406396396-1%15,60018億8686万+8.79%-2.16
05/11374418373400+7.53%125,20019億592万+10.5%-2.18
05/10374379372372+0.54%12,60017億7250万+3.33%-2.03
05/09362375360370+3.93%23,90017億6297万+2.78%-2.02
05/063573613523560%14,90016億9626万-0.84%-1.94
05/02366367356356-4.56%20,80016億9626万-0.84%-1.94
04/28389393372373-3.12%22,90017億7727万+3.61%-2.04
04/27371386371385+2.67%24,40018億3444万+6.94%-2.1
04/26400401375375-6.25%38,20017億8680万+4.46%-2.05
04/25400409393400-0.5%36,20019億592万+11.42%-2.18
04/22403412401402-4.06%56,60019億1545万+12.29%-2.19
04/21398470398419+7.44%623,00019億9645万+17.37%-2.29
04/20359390359390+9.24%45,80018億5827万+9.55%-2.13
04/19350365350357+2%21,30017億103万+0.28%-1.95
04/18355355350350-3.85%19,00016億6768万-2.51%-1.91
04/15355370354364+1.96%29,60017億3438万+0.83%-1.99
04/14343379343357+5%85,30017億103万-1.38%-1.95
04/133433453363400%15,20016億2003万-6.59%-1.86
04/123403593363400%51,10016億2003万-7.1%-1.86
04/11343343320340+1.49%27,30016億2003万-7.61%-1.86
04/08314335314335+2.13%27,90015億9620万-9.7%-1.83
04/07321330314328+2.5%21,10015億6285万-11.83%-1.79
04/06317321311320-1.54%25,40015億2473万-14.44%-1.75
04/05339339324325-4.41%23,70015億4856万-13.79%-1.77
04/04343351337340-1.45%18,00016億2003万-10.29%-1.86
04/01366366344345-4.43%26,20016億4385万-9.21%-1.88
03/31365370361361-0.82%12,70017億2009万-5.25%-1.97
03/303633783633640%30,40017億3438万-4.46%-1.99
03/29350364345364+4%21,70017億3438万-4.46%-1.99
03/28366366342350-4.37%40,80016億6768万-8.38%-1.91
03/25373375365366-2.14%17,60017億4391万-4.19%-2
03/243723783693740%8,10017億8203万-1.84%-2.04
03/233783793653740%19,40017億8203万-1.58%-2.04
03/22371382371374+1.36%13,20017億8203万-1.06%-2.04
03/18377380366369-1.86%32,30017億5821万-1.6%-2.01
03/17389392375376-3.34%32,80017億9156万+1.08%-2.05
03/16398400386389-5.12%59,80018億5350万+5.14%-2.12
03/15420422382410-0.49%58,70019億5356万+11.11%-2.24
03/14405420405412+1.73%40,60019億6309万+11.96%-2.25
03/11397415397405+1.5%33,80019億2974万+10.66%-2.21
03/10390405380399+2.31%26,80019億115万+9.02%-2.18
03/09393400380390-2.74%29,40018億5827万+6.27%-2.13
03/083954133904010%20,70019億1068万+8.97%-2.19
03/07431436394401+0.5%81,40019億1068万+8.97%-2.19
03/04367440357399+9.32%180,60019億115万+7.55%-2.18
03/03394394363365-5.44%81,30017億3915万-2.14%-1.99
03/02380396375386+0.78%50,30018億3921万+3.21%-2.11
03/01375390367383+0.26%28,80018億2491万+2.68%-2.09
02/29368390360382+4.37%30,50018億2015万+2.41%-2.09
02/26380385366366+0.55%38,90017億4391万-1.61%-2
02/25367375360364+1.11%12,50017億3438万-1.89%-1.99
02/24365365356360-1.64%10,60017億1532万-2.7%-1.97
02/23379385363366-3.17%22,60017億4391万-1.35%-2
02/22362379361378+5%22,90018億109万+1.89%-2.06
02/19360361348360+2.27%16,90017億1532万-2.96%-1.97
02/18344360337352+5.71%49,30016億7720万-5.63%-1.92
02/17327344313333+3.42%72,70015億8667万-11.2%-1.82
02/16308342308322+3.54%41,60015億3426万-15.04%-1.76
02/15310315300311+5.42%44,70014億8185万-18.8%-1.7
02/12311312291295-10.88%79,90014億561万-23.97%-1.61
02/10353353319331-4.06%57,60015億7714万-15.78%-1.81
02/09368372342345-10.16%61,40016億4385万-13.1%-1.88
02/08370393369384+1.32%27,70018億2968万-4.24%-2.1
02/05388389379379-4.29%79,50018億585万-6.19%-2.07
02/04410414395396-4.35%46,40018億8686万-2.7%-2.16
02/03410417405414-0.24%65,80019億7262万+1.47%-2.26
02/02424424404415-2.12%70,70019億7739万+1.72%-2.27
02/01439445418424-8.42%142,40020億2027万+3.92%-2.31
01/29487536437463+1.54%1,031,00022億610万+13.2%-2.53
01/28376456375456+21.28%416,10021億7274万+11.22%-2.49
01/27377383374376+1.35%21,50017億9156万-8.52%-2.05
01/26380380370371-2.62%17,90017億6774万-10.6%-2.03
01/25367381367381+6.13%25,10018億1538万-8.85%-2.08
01/22356362343359+5.59%26,10017億1056万-14.93%-1.96
01/21352362333340-3.13%46,40016億2003万-20.37%-1.86
01/20376376351351-5.9%33,50016億7244万-19.12%-1.92
01/19375378367373+1.08%16,20017億7727万-15.42%-2.04
01/18359378357369-3.66%43,70017億5821万-17.45%-2.01
01/15405406369383-4.73%112,80018億2491万-15.64%-2.09
01/14403409395402-2.19%50,30019億1545万-12.99%-2.19
01/13417418388411-1.2%103,40019億5833万-12.37%-2.24
01/12416424415416-3.03%32,10019億8215万-12.24%-2.27
01/08430436419429+0.94%22,80020億4409万-10.81%-2.34
01/07430434425425-1.85%20,60020億2504万-12.55%-2.32
01/06438444426433-1.59%20,40020億6315万-12.17%-2.36
01/05449456431440-1.12%27,80020億9651万-11.82%-2.4
01/04442464442445-1.11%27,10021億2033万-12.06%-2.43