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
20201/1, 株式分割 1→2
20174/1, 株式分割 1→2
2016
06/30318318310311-1.35%286,000292億7592万-7.04%8.671.29
06/29312317304315+2.27%428,800296億7664万-6.32%8.791.3
06/28300311293308-1.12%536,000290億1663万-8.68%8.61.27
06/27308315305311+2.13%393,600293億4664万-8.19%8.71.29
06/24331335297305-7.79%634,800287億3378万-10.63%8.511.26
06/23338341326331-4.34%825,600311億6165万-3.36%9.231.37
06/22320346320346+7.47%760,000325億7595万+1.02%9.651.43
06/21325326316322-1.15%350,800303億1307万-5.99%8.981.33
06/20325332323325+0.62%232,400306億6665万-4.9%9.091.35
06/17321324319323+2.95%391,600304億7807万-5.48%9.031.34
06/16334334313314-5.85%274,000296億592万-8.19%8.771.3
06/15325338323334+2.54%246,000314億4451万-2.49%9.321.38
06/14338338325325-4.27%261,600306億6665万-4.9%9.091.35
06/13348348337340-3.27%339,200320億3380万-0.66%9.491.41
06/10354354346351+0.21%362,800331億1809万+3.31%9.811.45
06/09352356349351-0.28%219,200330億4738万+3.39%9.791.45
06/08343352343352+2.78%166,400331億4166万+4.3%9.821.45
06/07338342338342+1.48%90,400322億4594万+1.18%9.551.42
06/06335339332337-2.11%253,600317億7451万-0.59%9.411.39
06/03347348342344-1.22%158,000324億5809万+1.25%9.621.42
06/02346351340349-0.29%287,600328億5881万+2.2%9.741.44
06/01351356348350-2.24%234,400329億5309万+1.9%9.761.45
05/31354358353358+0.99%86,800337億738万+3.92%9.991.48
05/30356356350354+0.78%200,800333億7738万+2.61%9.891.47
05/27361361349351-1.06%234,000331億1809万+1.52%9.811.45
05/26364365353355-1.18%170,000334億7167万+2.31%9.921.47
05/25362362357359+0.56%367,600338億7238万+2.94%10.041.49
05/24350374350357+3.4%932,400336億8381万+2.07%9.981.48
05/23340347336346+2.67%274,400325億7595万-1.85%9.651.43
05/20339340332337-1.17%248,000317億2737万-4.67%9.41.39
05/19339349336341+0.59%271,600321億451万-4.08%9.511.41
05/18335342329339+3.36%623,600319億1594万-4.92%9.461.4
05/17321328321328+2.91%184,000308億7879万-8.26%9.151.36
05/16324324317318-2%247,600300億664万-11.35%8.891.32
05/13342342324325+1.01%460,800306億1950万-10.04%9.071.34
05/123183223173220%212,400303億1307万-11.68%8.981.33
05/11331331315322+1.66%608,800303億1307万-12.16%8.981.33
05/10313319307316+1.77%431,600298億1807万-14.3%8.841.31
05/09311313304311-0.08%622,400292億9949万-16.69%8.681.29
05/06319319305311-0.48%913,600293億2307万-17.29%8.691.29
05/02335337312313-13.07%827,200294億6450万-17.76%8.731.29
04/28369372357360-1.51%378,800338億9596万-5.89%10.041.49
04/27367371364365-1.15%184,800344億1453万-4.7%10.21.51
04/26382382366369-3.53%305,200348億1525万-3.84%10.321.53
04/25384385379383-0.07%263,200360億8811万-0.58%10.691.58
04/22379383374383+0.13%190,400361億1169万-0.52%10.71.59
04/21387387380383-0.2%260,400360億6454万-0.65%10.691.58
04/20389389382383-0.45%86,400361億3526万-0.71%10.711.59
04/19386388380385+2.12%170,400363億26万-0.26%10.761.59
04/18377382375377-3.52%187,200355億4597万-2.58%10.531.56
04/15391396391391-1.33%144,400368億4241万+0.71%10.921.62
04/14397399389396+0.83%372,800373億3741万+2.06%11.061.64
04/13388394387393+2.21%212,800370億3098万+1.49%10.971.63
04/12377390377384+2.19%308,000362億2954万-0.71%10.731.59
04/11370377364376+1.35%141,600354億5168万-3.09%10.51.56
04/08366379358371-0.07%491,200349億8025万-4.38%10.361.54
04/07375377367371+0.81%271,600350億382万-4.56%10.371.54
04/06368375365368-2.64%395,600347億2096万-5.58%10.291.52
04/05390393377378-3.57%212,400356億6383万-3.01%10.571.57
04/04380401380392+2.75%488,400369億8384万+0.58%10.961.62
04/01397399377382-3.72%573,600359億9383万-1.86%10.661.58
03/31392402387397+0.13%298,800373億8455万+1.93%11.081.64
03/30396397388396-0.13%363,200373億3741万+2.33%11.061.64
03/293913993913970%146,800373億8455万+2.72%11.081.64
03/28390397390397+2.59%304,000373億8455万+3.26%11.081.64
03/25383387381387+0.78%149,600364億4169万+1.18%10.81.6
03/24384390380384-0.2%141,600361億5883万+0.92%10.711.59
03/23388388381384-0.19%133,200362億2954万+1.92%10.731.59
03/22391399378385-0.9%298,000363億26万+2.67%10.761.59
03/18387389376389-0.64%207,600366億3026万+4.16%10.851.61
03/17392398388391-0.26%175,200368億6598万+5.96%10.921.62
03/16398398389392-1.82%126,800369億6026万+6.81%10.951.62
03/15395404395399+0.38%224,400376億4384万+9.68%11.151.65
03/14403404395398-0.5%252,000375億241万+9.88%11.111.65
03/11395401389400+1.33%344,800376億9098万+11.04%11.171.65
03/10389395387395+2.94%208,000371億9598万+10.2%11.021.63
03/09382388376383-1.03%165,600361億3526万+7.65%10.711.59
03/08392393378387-1.59%232,800365億1240万+9.39%10.821.6
03/07398402392394-1.07%326,000371億169万+12.43%10.991.63
03/04393398392398+1.4%360,400375億241万+14.96%11.111.65
03/03379394379392+3.7%401,600369億8384万+15.03%10.961.62
03/02380385377378+0.93%274,400356億6383万+12.24%10.571.57
03/01368383366375+0.33%428,400353億3382万+12.54%10.471.55
02/29383384373374-0.73%177,200352億1597万+13.18%10.431.55
02/26378392375376+0.33%534,000354億7525万+15.41%10.511.56
02/25363376361375+4.24%568,400353億5740万+16.46%10.481.55
02/24350365345360+0.56%657,600339億1953万+12.77%10.051.49
02/23356359353358+0.85%533,600337億3095万+12.85%9.991.48
02/22337356337355+4.88%643,200334億4810万+12.62%9.911.47
02/19330340326338+1.12%636,400318億9237万+8.07%9.451.4
02/18334342332335+2.92%530,000315億3880万+7.21%9.341.38
02/17328339320325-0.15%330,800306億4308万+4.17%9.081.35
02/16324332321326-0.31%465,200306億9022万+4.66%9.091.35
02/15325327317327+6.44%408,800307億8450万+4.98%9.121.35
02/12307317300307-5.62%617,600289億2235万-1.37%8.571.27
02/10330336316325-0.91%853,200306億4308万+3.83%9.081.35
02/09342342327328-7.99%602,400309億2593万+4.79%9.161.36
02/08328359325357+6.02%1,407,600336億1310万+13.54%9.961.48
02/05347350333336-2.25%1,322,000317億380万+7.43%9.391.39
02/04347352342344+0.22%1,909,600324億3452万+9.55%9.611.42