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
20202/1, 株式分割 1→2
2016
06/30263273258273+9.2%8,20011億4714万-1.44%-0.7
06/29256259250250+2.88%3,20010億5050万-10.39%-0.64
06/28240248240243-0.41%14,00010億2108万-13.52%-0.62
06/27251262244244-4.5%12,80010億2528万-14.08%-0.62
06/24276276221256-2.11%36,40010億7361万-10.98%-0.65
06/23258263256261-0.57%13,40010億9672万-9.69%-0.67
06/22275275250263-6.08%45,60011億302万-9.79%-0.67
06/21290290270280-1.93%10,40011億7445万-4.61%-0.71
06/20273290273285+2.15%14,60011億9757万-3.06%-0.73
06/17281286260279-3.13%58,20011億7235万-5.42%-0.71
06/16291303281288-4.16%33,00012億1017万-3.03%-0.73
06/15313316300301-3.06%10,40012億6270万+0.5%-0.77
06/143053292713100%66,80013億262万+3.33%-0.79
06/13317335290310-1.27%137,60013億262万+2.99%-0.79
06/10265314265314+18.94%188,80013億1942万+3.97%-0.8
06/09268281264264+0.19%29,80011億932万-12.58%-0.67
06/08260277260264+1.74%112,20011億722万-13.32%-0.67
06/07268268256259-3.36%78,60010億8831万-15.36%-0.66
06/06267269262268-3.25%34,20011億2613万-12.99%-0.68
06/03282282263277-1.6%25,60011億6395万-10.65%-0.71
06/02287287278282-2.26%33,80011億8286万-9.78%-0.72
06/01290293288288-0.52%8,20012億1017万-8.28%-0.73
05/31290290287290-0.17%44,20012億1647万-8.1%-0.74
05/30295295286290-3.17%122,20012億1858万-8.52%-0.74
05/27301305300300-3.85%97,60012億5849万-5.82%-0.76
05/26312312311312-0.16%39,80013億892万-2.96%-0.79
05/25325325312312+0.81%10,00013億1102万-4%-0.8
05/24310311310310-0.32%1,80013億51万-6.21%-0.79
05/23310311309311+0.32%10,00013億472万-7.31%-0.79
05/20310310310310-0.32%4,40013億51万-8.7%-0.79
05/193103113103110%1,40013億472万-9.48%-0.79
05/18313313311311-0.64%3,60013億472万-10.78%-0.79
05/17313315313313+0.48%10,40013億1312万-11.22%-0.8
05/16317317309311-2.96%14,00013億682万-12.89%-0.79
05/13330331321321-2.88%18,00013億4674万-11.22%-0.82
05/12333333329330-1.2%11,40013億8666万-9.59%-0.84
05/11335340333334-1.62%17,60014億346万-9.49%-0.85
05/10328340328340+3.19%41,20014億2657万-8.98%-0.87
05/09320329318329+3.62%45,80013億8245万-12.73%-0.84
05/06315318314318+0.95%3,40013億3413万-16.67%-0.81
05/02314320314315-0.63%4,00013億2152万-18.52%-0.8
04/28316319316317-0.47%7,00013億2993万-19.05%-0.81
04/27314322314318+1.27%14,20013億3623万-19.49%-0.81
04/26322323308314-3.09%29,60013億1942万-21.5%-0.8
04/25325326323324+0.62%25,40013億6144万-19.8%-0.83
04/22322324320322+0.16%26,80013億5304万-21.27%-0.82
04/21330334320322-1.83%60,40013億5094万-22.15%-0.82
04/20343343327328-2.24%67,00013億7615万-21.46%-0.84
04/19352353328335-4.83%116,40014億767万-20.43%-0.85
04/18352406352352-17.56%394,80014億7910万-17.18%-0.9
04/15422435422427-1.73%2,20017億9425万-0.23%-1.09
04/14420435420435+3.21%1,40018億2576万+1.52%-1.11
04/13419423419421+0.84%1,60017億6904万-1.64%-1.07
04/12419423418418-0.24%4,20017億5433万-2.68%-1.07
04/11418419418419-0.36%1,00017億5853万-2.67%-1.07
04/08418427418420-3.34%1,40017億6484万-2.78%-1.07
04/07418435418435+4.07%80018億2576万+0.58%-1.11
04/06418418418418-0.24%20017億5433万-3.58%-1.07
04/05426428419419-2.11%6,60017億5853万-3.57%-1.07
04/044264284264280%1,60017億9635万-1.72%-1.09
04/01435435428428-2.73%80017億9635万-1.72%-1.09
03/31434445434440+2.09%5,60018億4677万+0.8%-1.12
03/30435440431431-1.71%4,60018億896万-1.03%-1.1
03/29434438434438+0.11%2,60018億4047万+0.69%-1.12
03/28433439433438+1.98%2,80018億3837万+0.57%-1.12
03/25428431427429-0.92%4,60018億265万-1.38%-1.09
03/24427435427433+1.17%1,20018億1946万-0.69%-1.1
03/23428428428428-0.47%40017億9845万-1.83%-1.09
03/22430435428430+0.7%3,80018億686万-1.38%-1.1
03/18430430426427-0.7%2,00017億9425万-2.29%-1.09
03/17429438429430+0.35%1,00018億686万-1.83%-1.1
03/16429430428429-0.23%2,60018億55万-2.17%-1.09
03/15429432429430+0.12%2,60018億475万-2.16%-1.1
03/14426431426429-0.35%6,80018億265万-2.72%-1.09
03/114274324274310%4,80018億896万-2.6%-1.1
03/10428440428431-1.03%6,60018億896万-2.82%-1.1
03/09430435430435+0.23%2,60018億2787万-2.03%-1.11
03/08451452430434-5.34%7,80018億2366万-2.69%-1.11
03/07444465444459+2.46%5,80019億2661万+2.34%-1.17
03/04444448440448+2.4%2,00018億8039万-0.11%-1.14
03/03435440435437-2.24%6,20018億3627万-2.46%-1.11
03/02438450438447+2.17%4,00018億7829万-0.22%-1.14
03/01438443437438-1.02%3,60018億3837万-2.34%-1.12
02/294424424424420%20018億5728万-1.56%-1.13
02/26439442439442+1.03%1,00018億5728万-1.56%-1.13
02/25443443438438+2.34%1,00018億3837万-2.34%-1.12
02/24426428426428-2.17%60017億9635万-5%-1.09
02/23434437434437+0.81%1,60018億3627万-3.53%-1.11
02/22432434432434+0.12%1,40018億2156万-4.73%-1.11
02/19436439430433-3.46%4,00018億1946万-5.66%-1.1
02/18437449437449+1.36%1,00018億8459万-3.34%-1.14
02/17436448436443+1.26%3,00018億5938万-5.65%-1.13
02/16436438435437-0.11%3,20018億3627万-8%-1.11
02/15432440432438-2.13%4,40018億3837万-9.23%-1.12
02/12435448420447-1.22%6,00018億7829万-8.4%-1.14
02/10451453447453+0.33%12,60019億140万-8.4%-1.15
02/09460466450451-3.43%6,20018億9510万-9.8%-1.15
02/08460475460467+1.63%9,40019億6233万-7.71%-1.19
02/054604604604600%1,20019億3081万-10.25%-1.17
02/04460460460460-0.22%40019億3081万-11.12%-1.17