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
06/30803803725734+2.23%133,50036億8879万-2.65%-4.09
06/29676736676718+6.21%15,20036億838万-5.03%-4
06/28644681636676+1.81%19,60033億9730万-10.94%-3.76
06/27643687639664+3.27%40,80033億3699万-13.09%-3.7
06/24706720613643-10.45%67,50032億3146万-16.49%-3.58
06/23710729700718-0.55%18,90036億838万-7.47%-4
06/22730731698722-2.17%35,00036億2848万-7.2%-4.02
06/21730746726738-0.14%27,80037億889万-5.26%-4.11
06/20720749720739+3.65%22,50037億1391万-5.38%-4.11
06/17702723696713+3.48%19,50035億8325万-8.94%-3.97
06/16740740685689-4.97%42,00034億6263万-12.45%-3.84
06/15701737690725+1.54%28,10036億4356万-8.58%-4.04
06/14777786710714-7.99%48,90035億8827万-10.53%-3.98
06/13827827776776-7.18%35,60038億9986万-3.48%-4.32
06/108368478358360%15,50042億140万+3.59%-4.65
06/09824844824836-0.36%12,50042億140万+3.59%-4.65
06/08839847823839+1.33%25,40042億1647万+3.97%-4.67
06/07798833798828+2.99%17,20041億6119万+2.48%-4.61
06/06796804786804+0.37%15,10040億4058万-0.86%-4.48
06/03778810778801+2.96%32,50040億2550万-1.6%-4.46
06/02787807778778-2.02%38,40039億991万-4.89%-4.33
06/01808808793794+0.13%13,50039億9032万-3.87%-4.42
05/31781798780793+0.25%9,80039億8530万-4.8%-4.42
05/30773791773791+1.93%29,00039億7524万-5.72%-4.4
05/27777793775776-1.52%15,20038億9986万-8.6%-4.32
05/26792798771788-0.51%12,40039億6017万-8.16%-4.39
05/25791805785792+0.13%23,10039億8027万-8.23%-4.41
05/24803820791791-3.18%18,40039億7524万-8.87%-4.4
05/23827827804817+2.51%16,40039億9153万-6.31%-4.42
05/20770809770797+3.24%23,70038億9382万-8.91%-4.31
05/19757783755772+1.98%25,70037億7168万-12.27%-4.18
05/18790791749757-3.93%68,80036億9839万-14.46%-4.1
05/17781817781788+0.9%23,80038億4985万-11.46%-4.27
05/16816825775781-4.99%36,60038億1565万-12.44%-4.23
05/13825839811822-1.2%27,80040億1596万-8.05%-4.45
05/12855871825832-2.58%29,50040億6481万-7.25%-4.5
05/11842866842854+0.95%24,80041億7230万-5.11%-4.62
05/10861861838846-0.59%22,20041億3321万-6.31%-4.58
05/09852868845851+0.47%32,10041億5764万-5.97%-4.61
05/06900902844847+0.71%48,10041億3810万-6.31%-4.58
05/02820851810841-1.87%37,40041億878万-6.87%-4.55
04/28910914852857-5.82%57,80041億8695万-4.99%-4.64
04/27858976850910+5.08%148,70044億4589万+0.89%-4.93
04/26929929866866-5.77%66,70042億3092万-3.78%-4.69
04/25970984901919-5.55%79,90044億8986万+2.11%-4.97
04/22941978918973+1.78%82,40047億5368万+8.23%-5.27
04/21985987950956-0.42%48,80046億7063万+6.7%-5.17
04/201,0601,060935960-7.87%246,50046億9017万+7.62%-5.2
04/199901,0509661,042+6.22%279,20050億9079万+17.47%-5.64
04/18913989911981+5.83%241,90047億9277万+11.86%-5.31
04/15905930895927+0.76%46,80045億2895万+6.8%-5.02
04/14917936900920+4.43%85,00044億9475万+6.85%-4.98
04/13884916881881-0.34%48,90043億421万+3.04%-4.77
04/12940945884884-4.95%85,90043億1887万+3.88%-4.78
04/11920945909930+2.09%79,60045億4360万+9.93%-5.03
04/08846930839911+5.81%57,00044億5078万+8.58%-4.93
04/07830874824861+1.89%25,00042億650万+3.49%-4.66
04/06824849811845+0.72%23,90041億2833万+2.3%-4.57
04/05895899810839-6.36%61,80040億9901万+2.19%-4.54
04/04888935885896-2.08%121,30043億7749万+9.8%-4.85
04/01901920860915+0.55%75,90044億7032万+13.1%-4.95
03/31876935873910+2.13%53,80044億4589万+13.61%-4.93
03/30860918850891+6.32%144,40043億5306万+12.36%-4.82
03/29836848820838+2.82%29,90040億9413万+6.48%-4.54
03/28835836800815-2.04%20,70039億8176万+4.09%-4.41
03/25860870832832-2.23%25,80040億6481万+6.53%-4.5
03/24863872841851-1.96%27,70041億5764万+9.52%-4.61
03/23877890861868+0.58%38,60042億4070万+12.73%-4.7
03/22853874852863-1.37%28,40042億1627万+13.11%-4.67
03/18871885829875-2.56%57,30042億7490万+15.74%-4.74
03/17880921870898+3.58%125,40043億8726万+20.38%-4.86
03/16865885838867+4.46%60,50042億3581万+17%-4.69
03/15810890810830+5.6%128,80040億5504万+13.23%-4.49
03/14785808780786+2.75%53,40038億4008万+7.97%-4.25
03/11750778750765+0.79%14,90037億3748万+5.52%-4.14
03/10764786758759-0.65%29,20037億817万+4.98%-4.11
03/09775781750764-3.29%26,60037億3259万+5.67%-4.14
03/08776795729790+3.67%73,30038億5962万+9.42%-4.28
03/07745770742762+2.97%64,00037億2282万+5.54%-4.12
03/04729755710740+1.51%26,60036億1534万+2.49%-4.01
03/03731754709729+0.55%26,80035億6160万+0.97%-3.95
03/02721734720725+0.97%14,60035億4206万+0.55%-3.92
03/01719719699718+0.98%21,00035億786万-0.42%-3.89
02/29710724708711-0.84%34,70034億7366万-1.39%-3.85
02/26712727706717+0.56%18,40035億297万-0.42%-3.88
02/25725739701713-0.97%19,70034億8343万-0.28%-3.86
02/24710726682720-1.91%27,10035億1763万+1.12%-3.9
02/23760760726734-1.61%19,70035億8603万+3.23%-3.97
02/22755760744746-1.06%20,20036億4465万+5.22%-4.04
02/19730754724754+2.31%23,50036億8374万+6.5%-4.08
02/18700786700737+7.43%126,10036億68万+4.24%-3.99
02/17690700666686-0.29%33,20033億5152万-3.11%-3.71
02/16682690659688+0.15%30,10033億6129万-3.23%-3.72
02/15668689637687+9.05%39,80033億5640万-4.05%-3.72
02/12721737630630-18.18%215,00030億7792万-12.62%-3.41
02/10770770770770+14.93%24,50037億6191万+5.62%-4.17
02/09666690652670-4.42%28,80032億7335万-8.47%-3.63
02/08667718667701-0.14%7,90034億2480万-5.27%-3.79
02/05706720677702-3.57%17,20034億2969万-6.02%-3.8
02/04735750717728-2.15%7,60035億5671万-3.32%-3.94