株価チャート

2016/03/04～2016/07/29

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
07/29158159150153-6.13%154,00011億3669万-21.13%-1.78
07/28160163154163+5.16%200,80012億1099万-15.98%-1.9
07/27163173155155+0.65%496,10011億5155万-20.51%-1.8
07/26158160153154-4.35%150,90011億4412万-21.03%-1.79
07/25162164156161-2.42%165,90011億9613万-17.01%-1.87
07/22161167160165+0.61%118,20012億2585万-14.06%-1.92
07/21168173164164-3.53%307,20012億1842万-14.14%-1.91
07/20164170162170+0.59%240,20012億6299万-10.05%-1.98
07/191651691631690%272,70012億5556万-9.63%-1.97
07/15170171162169-3.98%893,30012億5556万-8.65%-1.97
07/14186190175176-11.11%1,043,20013億757万-4.35%-2.05
07/13197200181198+1.02%1,008,10014億7102万+8.79%-2.31
07/12194200192196+2.08%631,80014億5616万+9.5%-2.28
07/11197200186192-1.03%1,548,80014億2644万+8.47%-2.24
07/08194197180194+1.04%843,80014億4130万+11.49%-2.26
07/07212214189192-10.7%1,451,20014億2644万+11.63%-2.24
07/06208241205215+6.44%6,479,70015億9732万+27.22%-2.5
07/05218225199202-10.62%1,497,70015億73万+21.69%-2.35
07/04233241216226+0.44%3,166,20016億7904万+37.8%-2.63
07/01225243212225+0.45%4,734,80016億7161万+40.63%-2.62
06/30242259212224-6.67%5,576,90016億6418万+43.59%-2.61
06/29283285230240-22.58%7,049,90017億8305万+56.86%-2.79
06/28260324247310+27.05%13,821,80023億311万+108.05%-3.61
06/27244244230244+25.77%1,335,80018億1277万+71.83%-2.84
06/24170199149194+21.25%10,695,50014億4130万+40.58%-2.26
06/23178216160160-15.79%9,686,20011億8870万+18.52%-1.86
06/22142192141190+29.25%10,414,60014億1158万+40.74%-2.21
06/21131152131147+14.84%2,019,40010億9212万+11.36%-1.71
06/20138162128128+8.47%4,420,7009億5096万-3.03%-1.49
06/17116120116118-2.48%33,8008億7666万-10.61%-1.37
06/16119125115121+1.68%105,8008億9895万-9.02%-1.41
06/15116124116119+2.59%54,3008億8409万-11.19%-1.39
06/14125126116116-7.2%88,0008億6181万-14.07%-1.35
06/13133133125125-8.09%80,1009億2867万-8.09%-1.46
06/10135137133136+0.74%14,00010億1039万-0.73%-1.58
06/09131139130135+0.75%163,40010億296万-1.46%-1.57
06/08133135130134+0.75%27,2009億9553万-2.19%-1.56
06/07132135132133+0.76%33,5009億8811万-2.92%-1.55
06/06132133131132+0.76%13,7009億8068万-4.35%-1.54
06/03131133131131-0.76%18,1009億7325万-5.07%-1.53
06/02135135132132-1.49%41,4009億8068万-4.35%-1.54
06/01135136133134-1.47%43,8009億9553万-2.9%-1.56
05/31133136132136+2.26%49,20010億1039万-1.45%-1.58
05/30131134130133-0.75%62,3009億8811万-3.62%-1.55
05/27135136134134-0.74%32,0009億9553万-2.19%-1.56
05/26137138135135-2.17%31,70010億296万-1.46%-1.57
05/251371391331380%64,10010億2525万+0.73%-1.61
05/24139141138138-2.13%55,10010億2525万+0.73%-1.61
05/23139141139141+0.71%33,60010億4754万+3.68%-1.64
05/201371421371400%34,00010億4011万+2.94%-1.63
05/19136143136140+2.94%48,00010億4011万+3.7%-1.63
05/18135139134136-0.73%42,90010億1039万+0.74%-1.58
05/171351391351370%29,20010億1782万+2.24%-1.6
05/16137139135137-0.72%45,00010億1782万+2.24%-1.6
05/13143144137138-3.5%72,00010億2525万+3.76%-1.61
05/12144145143143-2.05%34,70010億6240万+7.52%-1.67
05/11143146140146+4.29%57,40010億8469万+9.77%-1.7
05/10144144140140-2.1%50,20010億4011万+6.06%-1.63
05/09143147141143-0.69%60,00010億6240万+8.33%-1.67
05/06135144135144+4.35%75,60010億6983万+9.09%-1.68
05/02134138134138+2.22%57,00010億2525万+5.34%-1.61
04/28140140135135-1.46%108,6008億6796万+3.05%-1.36
04/27141141135137+0.74%174,7008億8082万+4.58%-1.38
04/26143160136136+1.49%1,527,1008億7439万+3.82%-1.37
04/25137138133134-2.19%113,4008億6153万+2.29%-1.35
04/22131138130137+4.58%163,6008億8082万+4.58%-1.38
04/21132132131131+0.77%13,6008億4225万+0.77%-1.32
04/20129131128130+1.56%63,5008億3582万0%-1.31
04/191301301261280%88,8008億2296万-2.29%-1.29
04/18132132127128-0.78%108,9008億2296万-2.29%-1.29
04/15130134129129-1.53%66,3008億2939万-2.27%-1.3
04/14135149131131+0.77%730,9008億4225万-0.76%-1.32
04/13127132127130+3.17%32,9008億3582万-0.76%-1.31
04/12128132126126-0.79%95,1008億1010万-4.55%-1.27
04/111291291231270%49,3008億1653万-3.79%-1.28
04/08123129121127+3.25%29,6008億1653万-3.79%-1.28
04/071231291231230%53,3007億9081万-6.82%-1.24
04/06123126122123-1.6%62,5007億9081万-6.82%-1.24
04/05132133123125-5.3%141,4008億367万-5.3%-1.26
04/04132135131132-0.75%52,2008億4868万0%-1.33
04/01139139133133-6.34%130,1008億5511万+0.76%-1.34
03/31137142135142+5.19%124,4009億1297万+8.4%-1.43
03/301371401351350%151,6008億6796万+3.05%-1.36
03/29133140132135+2.27%174,3008億6796万+3.85%-1.36
03/28135135131132-0.75%44,8008億4868万+1.54%-1.33
03/25135135133133+0.76%41,6008億5511万+2.31%-1.34
03/24132136130132+0.76%135,8008億4868万+1.54%-1.33
03/23132133130131-0.76%71,7008億4225万+1.55%-1.32
03/221351371321320%87,5008億4868万+2.33%-1.33
03/181311331281320%70,2008億4868万+2.33%-1.33
03/17136136132132-1.49%85,6008億4868万+3.13%-1.33
03/16137139134134-2.19%81,8008億6153万+4.69%-1.35
03/15137140132137-1.44%221,1008億8082万+7.03%-1.38
03/14141148138139-0.71%440,3008億9368万+7.75%-1.4
03/11127142126140+8.53%617,4009億11万+8.53%-1.41
03/10128132126129+3.2%179,3008億2939万-0.77%-1.3
03/09132132125125-6.72%474,1008億367万-5.3%-1.26
03/08151154133134-8.22%898,6008億6153万+0.75%-1.35
03/07129167129146+20.66%5,537,6009億3869万+8.96%-1.47
03/04124127121121-0.82%366,1007億7795万-9.7%-1.22