株価チャート

2016/02/12～2016/07/07

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
07/07410415402411+1.23%2,50023億3974万-4.2%-1.94
07/06409417400406-0.73%6,50023億1127万-5.8%-1.92
07/05414423409409-3.31%10,20023億2835万-5.76%-1.93
07/04420424406423+0.71%9,70024億805万-2.98%-2
07/01402420402420+6.6%5,70023億9097万-4.11%-1.98
06/304004003943940%9,20022億4296万-10.45%-1.86
06/29383400380394+4.79%4,50022億4296万-11.06%-1.86
06/28371389371376-2.08%9,70021億4049万-15.7%-1.78
06/27383397383384-5.65%17,00021億8603万-14.67%-1.81
06/24427435364407-4.68%12,60023億1696万-10.15%-1.92
06/234214334194270%1,40024億3082万-6.15%-2.02
06/22417444417427-1.16%14,70024億3082万-6.36%-2.02
06/214324324104320%12,90024億5928万-5.68%-2.04
06/20415432412432+2.86%4,80024億5928万-5.88%-2.04
06/17404438404420+4.48%7,60023億9097万-8.89%-1.98
06/16444444402402-9.46%11,30022億8850万-13.55%-1.9
06/15430451406444+0.91%8,60025億2760万-5.13%-2.1
06/14456456431440-3.51%6,10025億483万-6.58%-2.08
06/13460464456456-1.94%14,90025億9591万-3.59%-2.15
06/10470474463465-1.06%5,00026億4715万-2.11%-2.2
06/09495495470470-4.67%17,90026億7561万-1.26%-2.22
06/08461494461493+6.94%13,30028億655万+3.57%-2.33
06/07468468460461-1.91%3,40026億2438万-2.95%-2.18
06/06459480459470+2.17%12,40026億7561万-1.26%-2.22
06/03457466457460+0.22%5,40026億1868万-3.36%-2.17
06/02467468459459-3.37%6,20026億1299万-3.77%-2.17
06/01467475465475+0.21%8,80027億408万-0.84%-2.24
05/31472480470474+1.28%4,10026億9838万-1.25%-2.24
05/304684744664680%9,00026億6423万-2.7%-2.21
05/27469476468468-0.21%4,50026億6423万-2.9%-2.21
05/26468485468469-0.85%9,40026億6992万-2.7%-2.21
05/25481484471473+1.07%7,70026億9269万-1.87%-2.23
05/24471510460468+1.3%57,70026億6423万-2.9%-2.21
05/23472472451462-0.86%4,20026億3007万-4.15%-2.18
05/20457466449466+1.97%5,80026億5284万-3.72%-2.2
05/19468472446457-2.35%15,60026億160万-5.77%-2.16
05/18451475445468+2.63%6,10026億6423万-4.1%-2.21
05/17471474444456-5.79%52,50025億9591万-6.94%-2.15
05/16510510484484-4.16%12,30027億5531万-1.43%-2.29
05/13498510498505+1.61%9,10028億7486万+2.64%-2.38
05/12500501484497-0.6%10,40028億2932万+1.22%-2.35
05/11511511489500-1.77%10,80028億4640万+1.83%-2.36
05/10484509484509+3.46%20,30028億9763万+3.67%-2.4
05/09512512480492-0.81%3,30028億85万+0.2%-2.32
05/06473500473496+4.86%17,60028億2362万+1.02%-2.34
05/024674734564730%8,10026億9269万-3.67%-2.23
04/28474489468473-0.21%11,60026億9269万-3.86%-2.23
04/27473478470474+0.21%3,40026億9838万-3.85%-2.24
04/26491495469473-4.64%24,80026億9269万-4.44%-2.23
04/25500500492496-0.8%5,60028億2362万-0.4%-2.34
04/22500513492500+1.63%17,00028億4640万+0.6%-2.36
04/21500505488492-1.6%12,20028億85万-1.01%-2.32
04/20485505479500+2.46%18,80028億4640万+0.4%-2.36
04/19481488471488+1.67%23,80027億7808万-1.81%-2.3
04/18465485464480+3.23%14,00027億3254万-3.42%-2.27
04/15461481456465-0.85%14,60026億4715万-6.44%-2.2
04/14479483469469-2.09%10,80026億6992万-5.63%-2.21
04/13480484462479-5.34%49,20027億2685万-3.62%-2.26
04/12496510491506+0.2%6,80028億8055万+2.22%-2.39
04/11520520500505-2.32%8,90028億7486万+2.85%-2.38
04/08501517501517+1.17%17,80029億4317万+6.16%-2.44
04/07490511488511+3.02%12,70029億902万+6.24%-2.41
04/06498498483496+0.2%7,90028億2362万+4.2%-2.34
04/05488496481495+0.41%3,60028億1793万+5.1%-2.34
04/04500500490493-1.4%5,20028億655万+5.79%-2.33
04/01490500469500+1.42%14,00028億4640万+8.46%-2.36
03/31495503490493-2.18%10,00028億655万+8.35%-2.22
03/305005054895040%8,00028億6917万+12.25%-2.27
03/29509509500504+2.23%2,40028億6917万+14.03%-2.27
03/28489525489493-0.8%45,80028億655万+13.07%-2.22
03/25495503495497+0.4%13,00028億2932万+15.31%-2.24
03/24509515493495-4.62%37,80028億1793万+16.2%-2.23
03/23555555515519-4.77%46,70029億5456万+23.57%-2.34
03/22500570498545+11.22%83,70031億257万+31.64%-2.45
03/18490506487490-2%5,70027億8947万+20.39%-2.21
03/17490511486500+1.01%27,80028億4640万+24.38%-2.25
03/16477496477495+2.06%15,60028億1793万+24.69%-2.23
03/15474486474485-0.21%5,50027億6100万+23.41%-2.18
03/14485487468486+1.04%15,20027億6670万+24.62%-2.19
03/11469482455481+2.56%11,90027億3823万+24.29%-2.16
03/10450475448469+2.4%16,00026億6992万+21.82%-2.11
03/09450458437458+5.05%19,50026億730万+19.58%-2.06
03/08396450390436+8.19%21,30024億8206万+13.84%-1.96
03/07402409397403+0.25%3,10022億9419万+5.22%-1.81
03/04370405370402+5.79%12,30022億8850万+4.96%-1.81
03/033723803703800%4,70021億6326万-1.04%-1.71
03/02360380360380+3.83%5,40021億6326万-1.3%-1.71
03/01357370351366+0.27%2,70020億8356万-5.18%-1.65
02/29370373357365-1.62%1,10020億7787万-5.93%-1.64
02/26350385350371+4.51%9,30021億1202万-4.63%-1.67
02/25338359338355+2.6%10,00020億2094万-9.21%-1.6
02/24317346311346+1.47%34,00019億6970万-12.18%-1.56
02/23350360327341-3.13%24,90019億4124万-14.32%-1.53
02/22362362343352-2.76%13,80020億386万-12.66%-1.58
02/19360364340362+0.56%19,10020億6079万-11.27%-1.63
02/18358363344360+0.28%21,00020億4940万-12.83%-1.62
02/17374374347359-2.45%18,30020億4371万-13.91%-1.62
02/16357372355368-1.87%10,20020億9495万-12.8%-1.66
02/15346390346375+5.93%12,50021億3480万-11.97%-1.69
02/12324354320354-6.84%28,40020億1525万-17.87%-1.59