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
06/30516520511517+0.39%24,90064億563万-7.51%38.670.54
06/29509520505515+1.78%38,70063億8085万-8.2%38.530.54
06/28514514500506-5.07%124,00062億6934万-10.28%37.850.53
06/27540546533533-1.84%295,60066億387万-6%39.870.56
06/24562565531543-3.38%81,10067億2777万-4.57%40.620.57
06/23554562553562+0.54%38,00069億6318万-1.4%42.040.59
06/225585605535590%37,40069億2601万-2.1%41.820.58
06/215585615555590%53,60069億2601万-2.27%41.820.58
06/20550559550559+1.45%36,70069億2601万-2.44%41.820.58
06/17545554545551+1.47%28,30068億2689万-4.01%41.220.58
06/16558559543543-2.69%31,40067億2777万-5.57%40.620.57
06/15562566558558-1.76%31,40069億1362万-3.13%41.740.58
06/14572578565568-0.87%23,30070億3752万-1.56%42.490.59
06/13579579569573-1.04%32,80070億9947万-0.87%42.860.6
06/10582582578579+0.35%29,20071億7381万+0.35%43.310.6
06/09579580576577-0.17%18,50071億4903万+0.17%43.160.6
06/08577578575578+0.35%17,00071億6142万+0.7%43.240.6
06/07574576571576+1.05%17,80071億3664万+0.7%43.090.6
06/06571571568570-0.18%29,80070億6230万-0.18%42.640.6
06/03570575569571+0.18%21,60070億7469万+0.18%42.710.6
06/02574576570570-0.87%14,20070億6230万+0.18%42.640.6
06/01570577570575+0.17%24,60071億2425万+1.23%43.010.6
05/31578579571574-1.03%40,70071億1186万+1.41%42.940.6
05/30580582577580+0.69%26,20071億8620万+2.84%43.390.61
05/27580582576576-0.52%27,40071億3664万+2.49%43.090.6
05/26582582572579-0.34%21,50071億7381万+3.39%43.310.6
05/25582584578581+0.17%16,70071億9859万+4.12%43.460.61
05/245805815755800%13,10071億8620万+4.32%43.390.61
05/235825825755800%25,20071億8620万+4.88%43.390.61
05/20582584580580-0.34%18,60071億8620万+5.26%43.390.61
05/19580584577582+0.34%16,90072億1098万+6.2%43.540.61
05/185855885795800%22,30071億8620万+6.42%43.390.61
05/17583585576580-0.34%17,00071億8620万+7.01%43.390.61
05/16581587576582+0.52%20,00072億1098万+7.98%43.540.61
05/13586587579579-0.69%15,00071億7381万+7.82%43.310.6
05/12562584562583+0.17%23,80072億2337万+8.97%43.610.61
05/11579582574582+1.39%22,50072億1098万+9.19%43.540.61
05/10570574558574+3.8%30,20071億1186万+8.1%42.940.6
05/09556558551553+1.28%18,20068億5167万+4.34%41.370.58
05/06544546539546+1.68%20,70067億6494万+3.02%40.840.57
05/02531537530537-0.37%30,60066億5343万+1.51%40.170.56
04/285545595375390%60,30066億7821万+2.08%40.320.56
04/27549549539539-1.64%110,50066億7821万+2.28%40.320.56
04/26550550543548-0.36%25,80067億8972万+4.18%40.990.57
04/25550550540550+0.55%36,20068億1450万+4.76%41.140.57
04/22530547530547+3.21%22,40067億7733万+4.59%40.920.57
04/21525531525530+0.95%31,50065億6670万+1.73%39.650.55
04/20529530521525+0.38%19,40065億475万+0.77%39.270.55
04/19523523518523+1.36%22,10064億7997万+0.38%39.120.55
04/18525525515516-1.53%28,40063億9324万-0.96%38.60.54
04/15530532523524-1.5%15,60064億9236万+0.58%39.20.55
04/14527533520532+1.14%21,20065億9148万+2.31%39.80.56
04/13517529515526+2.33%10,70065億1714万+1.35%39.350.55
04/12502517502514+2.19%17,60063億6846万-0.77%38.450.54
04/11510511502503-0.4%21,40062億3217万-2.9%37.630.53
04/08510519505505-1.75%24,80062億5695万-2.51%37.780.53
04/075145215125140%17,70063億6846万-0.58%38.450.54
04/06520525512514-1.53%18,60063億6846万-0.39%38.450.54
04/05527529515522-2.25%19,30064億6758万+1.56%39.050.55
04/04545545525534+1.71%19,00066億1626万+4.3%39.950.56
04/01540542525525-3.67%24,90065億475万+2.94%39.270.55
03/31551552545545-0.55%20,20067億5255万+7.28%40.770.57
03/30549552545548+0.74%21,40067億8972万+8.73%40.990.57
03/29545548530544+3.62%22,30067億4016万+8.8%40.690.57
03/28528528517525+1.94%12,60065億475万+5.63%39.270.55
03/25509519509515+1.18%13,50063億8085万+4.25%38.530.54
03/24512516508509-1.36%12,10063億651万+3.25%38.080.53
03/23516517512516+0.39%11,20063億9324万+5.09%38.60.54
03/22506518506514+2.8%6,20063億6846万+5.33%38.450.54
03/18512514497500-2.53%15,40061億9500万+3.09%37.40.52
03/17519521513513-0.39%11,20063億5607万+6.43%38.380.54
03/16520524515515-1.15%10,00063億8085万+7.52%38.530.54
03/15522527519521-0.19%7,20064億5519万+9.45%38.970.54
03/14519524518522+1.56%7,90064億6758万+9.66%39.050.55
03/11505516501514-0.19%21,20063億6846万+8.21%38.450.54
03/10506516506515+2.39%7,90063億8085万+8.19%38.530.54
03/09507507501503+0.4%16,60062億3217万+5.45%37.630.53
03/08510510498501-2.34%11,40062億739万+4.59%37.480.52
03/07508517507513+1.38%10,10063億5607万+6.65%38.380.54
03/04489513489506+3.69%23,30062億6934万+4.98%37.850.53
03/03483489475488+2.31%12,60060億4632万+0.83%36.510.51
03/02473482473477+1.92%9,50059億1003万-1.85%35.680.5
03/01476478466468-1.47%14,90057億9852万-4.1%35.010.49
02/294884894754750%10,00058億8525万-3.26%35.530.5
02/26493493470475+1.28%11,80058億8525万-3.65%35.530.5
02/25460470460469+2.85%9,10058億1091万-5.06%35.080.49
02/24471471455456+0.22%12,30056億4984万-8.06%34.110.48
02/23465467455455-1.73%10,20056億3745万-9%34.040.48
02/22467477460463+0.87%13,40057億3657万-7.95%34.640.48
02/19462464455459-1.92%6,60056億8701万-9.47%34.340.48
02/18473473461468+1.96%11,30057億9852万-8.24%35.010.49
02/17455480455459+0.88%41,50056億8701万-10.87%34.340.48
02/16430464430455+5.08%23,00056億3745万-12.16%34.040.48
02/15438441430433+3.84%33,10053億6487万-17.37%32.390.45
02/12414426414417-5.87%29,00051億6663万-21.47%31.190.44
02/10457469429443-2.21%24,40054億8877万-17.66%33.140.46
02/09486491449453-11.87%62,50056億1267万-16.88%33.890.47
02/08506522483514+1.58%15,00063億6846万-6.88%38.450.54
02/05526529498506-4.17%32,00062億6934万-9.16%37.850.53
02/04542542528528-2.58%16,40065億4192万-6.05%39.50.55