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
20239/1, 株式分割 1→1.1
2016
05/312,5092,5352,4502,459-1.99%89,210338億6406万-5.6%13.191.46
05/302,5052,5182,4742,509+0.55%43,230345億5261万-4.27%13.461.49
05/272,5012,5232,4642,495-1.96%35,200343億6483万-5.26%13.391.48
05/262,5332,5662,5132,545+0.57%26,730350億5337万-3.91%13.651.51
05/252,5902,5932,5282,531-1.24%29,040348億5307万-5.14%13.581.5
05/242,5552,5872,5462,5630%12,320352億9124万-4.66%13.751.52
05/232,5472,5912,5392,563+0.21%21,230352億9124万-5.47%13.751.52
05/202,5352,5752,5072,557+0.86%15,730352億1612万-5.98%13.721.52
05/192,4952,5462,4952,535+1.12%18,920349億1566万-7.26%13.61.51
05/182,5502,5662,4842,507-2.3%49,720345億2757万-8.63%13.451.49
05/172,5372,5712,5372,566+1.8%16,060353億4131万-6.68%13.771.53
05/162,5632,5862,5132,521-2.84%31,790347億1536万-8.43%13.521.5
05/132,5662,6152,5302,595+0.53%35,750357億2940万-6.06%13.921.54
05/122,6052,6092,5672,581-2.41%41,800355億4162万-6.83%13.841.53
05/112,6632,6822,6032,645-0.03%45,980364億1795万-4.7%14.181.57
05/102,6202,6532,6022,645+2.25%44,880364億3047万-4.77%14.191.57
05/092,5532,6002,5422,587+1.03%21,230356億2925万-7.1%13.881.54
05/062,5952,6202,5342,561+0.25%64,900352億6620万-8.24%13.741.52
05/022,5822,5822,5232,555-2.77%75,240351億7856万-8.7%13.71.52
04/282,7202,7682,6272,627-2.3%148,170361億8009万-6.3%14.091.56
04/272,7322,7862,6672,689-0.8%245,080370億3139万-4.13%14.421.6
04/262,7272,7452,6932,711-1.58%126,830373億3184万-3.15%14.541.61
04/252,8642,8772,7412,755-4.11%107,690379億3276万-1.38%14.771.64
04/222,9142,9322,8272,873-2.47%58,190395億6024万+3.22%15.411.71
04/212,8642,9592,8642,945+2.86%52,910405億6176万+6.33%15.81.75
04/202,8412,9322,8322,864+0.64%60,390394億3505万+4.09%15.361.7
04/192,9052,9232,8092,845-0.63%96,800391億8467万+3.96%15.261.69
04/182,9502,9552,8642,864-4.83%104,720394億3505万+5.24%15.361.7
04/152,9823,1272,9553,009-0.9%130,680414億3810万+11.32%16.141.79
04/143,1363,1363,0093,036-3.33%138,380418億1367万+13.34%16.291.8
04/132,9053,1412,8733,141+13.09%309,870432億5336万+18.48%16.851.87
04/122,9182,9362,7772,777-4.38%91,740382億4574万+6%14.91.65
04/112,7912,9502,7862,905+4.24%119,570399億9840万+11.41%15.581.73
04/082,6352,8182,6282,786+4.64%169,730383億7093万+7.58%14.951.66
04/072,6732,7362,6292,663+0.72%77,110366億6833万+3.21%14.281.58
04/062,7362,7412,6282,644-3.87%56,430364億543万+2.63%14.181.57
04/052,7822,8322,7322,750-1.14%94,600378億7016万+6.92%14.751.63
04/042,7452,7862,6562,782+2.86%74,580383億833万+8.5%14.921.65
04/012,7732,7732,6712,705-1.33%101,970372億4421万+5.94%14.511.61
03/312,8182,8502,7412,741-2.27%50,050377億4497万+7.78%14.71.63
03/302,7642,8362,7452,805+2.15%70,070386億2131万+10.81%15.041.67
03/292,7092,8002,7052,745+0.17%53,020378億757万+9.12%14.731.63
03/282,7002,7862,6952,741+1.79%80,850377億4497万+9.46%14.71.63
03/252,6732,7162,6512,693+1.79%73,810370億8146万+8.14%14.441.6
03/242,5382,6752,5172,645+3.37%91,850364億3047万+6.84%14.191.57
03/232,5552,5882,5232,559-0.04%44,660352億4116万+3.94%13.731.52
03/222,5002,5872,4952,560+2.81%58,740352億5368万+4.32%13.731.52
03/182,5162,5422,4572,490-2.28%50,820342億8971万+1.8%13.361.48
03/172,4642,5592,4612,548+2.6%75,020350億9093万+4.69%13.671.51
03/162,4782,5262,4752,484-0.47%35,750342億208万+2.38%13.321.48
03/152,4602,5262,4602,495+1.52%50,820343億6483万+2.78%13.391.48
03/142,4402,4962,4182,458+2.15%46,970338億5154万+0.79%13.191.46
03/112,3802,4452,3752,406-0.56%57,750331億3796万-1.62%12.911.43
03/102,3452,4612,3452,420+3.78%52,580333億2574万-1.47%12.981.44
03/092,3392,3652,3102,332-1.5%60,170321億1139万-5.56%12.511.39
03/082,4222,4352,3452,367-3.34%56,100325億9964万-4.81%12.71.41
03/072,4652,4972,4222,449-1.64%47,850337億2635万-2%13.141.46
03/042,5212,5222,4472,490-1.23%56,430342億8971万-0.64%13.361.48
03/032,5362,5682,5102,521-2.12%70,730347億1536万+0.39%13.521.5
03/022,5702,5902,5302,575+1.8%85,360354億6650万+2.49%13.811.53
03/012,5462,5662,4932,530-1.24%44,440348億4055万+0.8%13.571.5
02/292,4982,6042,4982,562+2.55%54,340352億7872万+2.11%13.741.52
02/262,4992,5352,4762,498+1.93%46,530344億238万-0.23%13.41.49
02/252,4552,5252,4452,451-0.15%49,170337億5139万-1.89%13.151.46
02/242,4212,5052,4212,455+1.43%46,090338億147万-1.54%13.171.46
02/232,4912,4952,3962,420-1.59%88,880333億2574万-2.58%12.981.44
02/222,4182,5152,4182,459+3.6%83,930338億6406万-0.68%13.191.46
02/192,2952,4172,2952,374+1.28%124,960326億8727万-3.86%12.731.41
02/182,3792,3942,3012,344+2.14%62,370322億7414万-5%12.571.39
02/172,3752,3992,2482,295-3.52%78,760315億9811万-7.1%12.311.36
02/162,3642,4822,3592,378+1.24%56,320327億4987万-3.99%12.761.41
02/152,3642,3902,2792,349+7.26%71,940323億4926万-6.22%12.61.4
02/122,2792,3162,1842,190-7.17%159,280301億5842万-13.61%11.751.3
02/102,5322,6092,3102,359-6.89%130,350324億8697万-8.17%12.651.4
02/092,6682,6682,5112,534-7.87%129,800348億9063万-2.44%13.591.51
02/082,7362,8002,6902,750+3.99%136,400378億7016万+5.12%14.751.63
02/052,6532,6642,5742,645-0.31%96,250364億1795万+0.4%14.191.57
02/042,7452,7452,5912,653-3.54%150,150365億3062万+0.1%14.231.58
02/032,7362,7592,6502,750-1.14%83,710378億7016万+3.15%14.751.63
02/022,6722,8092,6682,782+4.12%120,010383億833万+3.99%14.921.65
02/012,6332,6842,5742,672+1.7%105,160367億9352万-0.45%14.331.59
01/292,5982,6452,5302,627+1.19%96,910361億8009万-2.69%14.091.56
01/282,5812,6542,5422,596+0.56%176,770357億5444万-4.4%13.931.54
01/272,5042,5912,4982,582+3.73%202,400355億5414万-5.43%13.851.53
01/262,4752,5432,4692,489-1.3%143,110342億7719万-9.32%13.351.48
01/252,4792,5452,4452,522+3.62%141,350347億2788万-8.63%13.531.5
01/222,4342,4442,3542,434+3.88%129,580335億1353万-12.17%13.051.45
01/212,3152,4492,2942,343+0.74%242,440322億6162万-15.91%12.571.39
01/202,2652,4232,2552,325+4.66%332,200320億2376万-17.1%12.471.38
01/192,2412,2822,1932,222+0.08%97,460305億9659万-21.3%11.921.32
01/182,2352,2402,1822,220-2.98%87,340305億7155万-22.08%11.911.32
01/152,3652,4362,2752,288-1.79%92,400315億1048万-20.49%12.271.36
01/142,3642,3692,2552,330-3.5%156,310320億8636万-19.85%12.51.39
01/132,4592,4762,3512,415-1.81%281,820332億5063万-17.65%12.951.44
01/122,6682,7182,4592,459-20.56%350,240338億6406万-16.78%13.191.46
01/083,0953,1593,0323,095-0.29%121,990426億2741万+4.12%16.61.84
01/073,0553,1452,9733,105+2.09%114,290427億5260万+4.67%16.651.85
01/063,0143,1322,9643,041+0.15%80,850418億7626万+2.63%16.311.81
01/053,0143,0732,9773,036+0.15%38,170418億1367万+2.61%16.291.8
01/043,1773,1913,0273,032-4.58%93,060417億5107万+2.67%16.261.8