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
2016
05/312,0302,0302,0052,012+0.05%15,800169億7167万-6.11%45.491.26
05/302,0342,0371,9982,011-1.03%23,400169億6323万-6.51%45.471.26
05/272,0202,0402,0022,032-1.41%116,600171億4037万-5.88%45.951.27
05/262,0802,0852,0602,061-1.67%140,100173億8499万-4.85%46.61.29
05/252,1082,1152,0902,096-0.95%65,200176億8023万-3.54%47.391.31
05/242,1232,1252,1162,116-0.33%20,200178億4893万-2.89%47.851.32
05/232,1362,1372,1182,123-0.61%33,100179億798万-2.79%481.33
05/202,1332,1502,1272,136-0.28%15,600180億1764万-2.38%48.31.34
05/192,1462,1462,1332,142+0.05%10,700180億6825万-2.19%48.431.34
05/182,1392,1422,1292,141+0.23%15,000180億5981万-2.37%48.411.34
05/172,1272,1452,1272,136+0.05%9,600180億1764万-2.73%48.31.34
05/162,1452,1452,1312,135-0.51%17,500180億920万-2.91%48.281.34
05/132,1582,1582,1392,146-0.19%13,900181億199万-2.59%48.521.34
05/122,1652,1652,1462,150-0.65%24,600181億3573万-2.58%48.611.35
05/112,1642,1682,1532,164+0.14%14,500182億5382万-2.04%48.931.35
05/102,1632,1722,1612,161-0.09%32,100182億2852万-2.39%48.861.35
05/092,1662,1722,1632,163-0.41%13,600182億4539万-2.52%48.911.35
05/062,1772,1772,1672,172-0.23%13,700183億2130万-2.34%49.111.36
05/022,1582,1892,1522,177-0.68%17,700183億6348万-2.25%49.221.36
04/282,2022,2142,1902,192-0.81%18,700184億9001万-1.66%49.561.37
04/272,2072,2132,2022,210-0.45%14,200186億4184万-0.9%49.971.38
04/262,2232,2332,2062,220-0.45%16,500187億2619万-0.45%50.21.39
04/252,2342,2342,2172,230+0.36%10,300188億1055万+0.04%50.421.4
04/222,2292,2292,2142,222-0.04%8,800187億4306万-0.18%50.241.39
04/212,2192,2302,2172,223+0.41%7,400187億5150万-0.04%50.261.39
04/202,2282,2282,2142,214-0.23%7,200186億7558万-0.32%50.061.39
04/192,2302,2312,2122,219+0.45%4,900187億1776万0%50.171.39
04/182,2322,2322,2002,209-1.03%14,200186億3341万-0.32%49.951.38
04/152,2452,2552,2272,232-0.45%9,800188億2742万+0.81%50.471.4
04/142,2342,2422,2252,242+0.49%10,400189億1177万+1.4%50.691.4
04/132,2252,2392,2212,231+0.27%5,800188億1898万+1.04%50.451.4
04/122,2252,2302,2192,225+1%3,200187億6837万+0.91%50.311.39
04/112,2152,2162,1962,203-0.32%8,900185億8280万+0.05%49.811.38
04/082,2152,2472,2082,210-0.27%10,300186億4184万+0.41%49.971.38
04/072,2152,2492,2152,216-0.14%5,600186億9245万+0.82%50.111.39
04/062,2132,2372,2102,219+0.27%5,700187億1776万+1.05%50.171.39
04/052,2522,2522,2102,213-1.73%9,800186億6715万+0.91%50.041.39
04/042,2102,2652,2102,252+1.9%8,200189億9612万+2.83%50.921.41
04/012,2772,2872,2002,210-2.86%21,600186億4184万+1.05%49.971.38
03/312,3042,3222,2752,275-1.22%14,600191億9013万+4.12%51.441.42
03/302,2932,3202,2802,303+0.48%12,000194億2632万+5.69%52.071.44
03/292,2432,2922,2432,292+2.32%15,000193億3353万+5.48%51.831.43
03/282,2502,2582,2252,240+0.31%10,700188億9490万+3.37%50.651.4
03/252,2102,2352,2022,233+1.5%10,600188億3585万+3.24%50.491.4
03/242,2082,2092,2002,200-0.36%3,800185億5749万+1.9%49.741.38
03/232,2002,2082,2002,208+0.41%3,800186億2497万+2.51%49.931.38
03/222,1722,2002,1722,199+1.57%6,700185億4905万+2.42%49.721.38
03/182,1662,1672,1442,165+0.37%3,500182億6226万+1.17%48.951.36
03/172,1662,1832,1302,157+0.14%5,400181億9478万+1.17%48.771.35
03/162,1662,1662,1532,154-0.55%4,700181億6947万+1.27%48.71.35
03/152,1552,1792,1552,166+0.56%7,700182億7069万+1.88%48.981.36
03/142,1602,1672,1522,154+0.23%6,200181億6947万+1.36%48.71.35
03/112,1352,1542,1352,149-0.46%10,000181億2729万+1.13%48.591.35
03/102,1632,1742,1402,159-0.09%7,700182億1165万+1.65%48.821.35
03/092,1542,1682,1542,161+0.46%2,700182億2852万+1.74%48.861.35
03/082,1762,1762,1432,151-0.74%3,700181億4416万+1.27%48.641.35
03/072,2002,2002,1562,167+0.28%7,600182億7913万+2.07%491.36
03/042,1582,1612,1462,161+0.14%3,200182億2852万+1.98%48.861.35
03/032,1552,1682,1322,158-0.05%4,400182億321万+1.98%48.81.35
03/022,1472,1782,1472,159+0.61%3,000182億1165万+2.18%48.821.35
03/012,1332,1572,1302,146+0.23%2,900181億199万+1.8%48.521.34
02/292,1802,2002,1412,141-0.97%9,100180億5981万+1.66%48.411.34
02/262,1682,1782,1612,1620%2,300182億3695万+2.9%48.891.35
02/252,1582,1692,1512,162+1.36%6,400182億3695万+3.35%48.891.35
02/242,1122,1442,1092,133-0.28%2,700179億9233万+2.3%48.231.34
02/232,1582,1582,1252,139-0.88%3,200180億4294万+2.74%48.371.34
02/222,1332,1582,1292,158+1.17%4,600182億321万+3.9%48.81.35
02/192,1452,1452,1002,133-0.56%4,400179億9233万+2.94%48.231.34
02/182,1112,1462,1112,145+3.82%8,400180億9355万+3.72%48.51.34
02/172,0812,0832,0452,066+1.72%6,100174億2717万+0.05%46.721.29
02/162,0252,0851,9862,031+0.49%10,500171億3194万-1.55%45.921.27
02/152,0492,0491,9642,021+3.27%10,900170億4758万-2.18%45.71.27
02/121,9982,0361,9571,957-4.16%12,300165億773万-5.46%44.251.23
02/102,1202,1202,0202,042-3.95%7,500172億2472万-1.69%46.171.28
02/092,1062,1492,1062,126-1.39%5,400179億3328万+2.16%48.071.33
02/082,1302,1562,1102,156+1.22%7,000181億8634万+3.6%48.751.35
02/052,1402,1402,1052,130-0.79%7,700179億6702万+2.4%48.161.33
02/042,1502,1562,1272,147-0.14%5,500181億1042万+3.27%48.551.34
02/032,1402,1502,1212,1500%5,500181億3573万+3.51%48.611.35
02/022,1502,1502,1432,150+0.7%5,500181億3573万+3.76%48.611.35
02/012,1002,1492,1002,135+2.69%10,100180億920万+3.19%48.281.34
01/292,1072,1152,0522,079+0.29%12,100175億3683万+0.63%47.011.3
01/282,0952,1002,0462,073-1.05%22,100174億8622万+0.34%46.871.3
01/272,0652,1012,0652,095+3.25%6,100176億7179万+1.35%47.371.31
01/262,0142,0852,0022,029-2.5%8,100171億1507万-1.89%45.881.27
01/252,0772,1072,0322,081+2.66%8,400175億5370万+0.48%47.051.3
01/221,9312,0321,9312,027+4.7%12,900170億9820万-2.08%45.831.27
01/211,9902,0201,9361,936-2.96%13,300163億3059万-6.56%43.781.21
01/202,0522,0521,9951,995-2.78%9,300168億2827万-3.95%45.111.25
01/192,0292,0652,0202,052+2.14%7,100173億908万-1.39%46.41.28
01/182,0202,0231,9912,009-1.13%10,400169億4636万-3.6%45.431.26
01/152,0552,0762,0292,032-0.54%13,700171億4037万-2.68%45.951.27
01/142,0442,0442,0272,043-0.49%10,400172億3316万-2.34%46.191.28
01/132,0162,0712,0162,053+1.84%5,900173億1751万-2.05%46.421.29
01/122,1152,1162,0162,016-4.64%16,000170億541万-4%45.581.26
01/082,1242,1352,1092,114-0.47%8,100178億3206万+0.38%47.81.32
01/072,1392,1392,1092,124-0.23%7,500179億1641万+0.71%48.031.33
01/062,1332,1442,1222,129-0.7%8,000179億5859万+0.8%48.141.33
01/052,1202,1452,1202,144+0.56%8,500180億8512万+1.37%48.481.34
01/042,1242,1352,1182,132+0.28%5,900179億8389万+0.76%48.211.33