株価チャート

2016/02/03～2016/06/30

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
20227/1, 株式分割 1→2
20197/1, 株式分割 1→2
2016
06/30231231224224+0.11%6,80015億6374万-9.04%105.860.72
06/29216224216224+0.22%9,60015億6199万-9.88%105.740.72
06/28225225218223-5.41%15,20015億5850万-10.08%105.50.71
06/27243243231236+1.62%30,80016億4760万-5.32%111.540.76
06/24246250230232-5.6%16,00016億2140万-6.83%109.760.74
06/23248248245246-0.71%25,60017億1749万-1.31%116.270.79
06/22248248248248-0.5%6,40017億2972万-0.2%117.090.79
06/21247250246249-0.2%11,20017億3846万+0.3%117.690.8
06/20247250246249+0.91%9,20017億4195万+0.91%117.920.8
06/17248259246247-1%22,40017億2623万0%116.860.79
06/16250250250250-0.1%3,60017億4370万+1.01%118.040.8
06/152502502502500%18,40017億4545万+1.52%118.160.8
06/14251254250250-0.2%10,80017億4545万+1.52%118.160.8
06/13253253250250-1.86%19,20017億4894万+1.73%118.40.8
06/10253258253255+0.99%6,80017億8214万+3.66%120.640.82
06/09260260253253-1.94%4,40017億6467万+3.06%119.460.81
06/08251258251258+2.08%12,40017億9961万+5.1%121.830.83
06/07260260252252+0.3%2,00017億6292万+2.96%119.340.81
06/062522522492520%3,60017億5768万+2.65%118.990.81
06/03253259250252-0.2%14,40017億5768万+3.07%118.990.81
06/02257262250252-1.85%21,60017億6117万+3.28%119.220.81
06/01260262255257-1.06%8,00017億9437万+5.23%121.470.82
05/31255262254260+4.11%25,20018億1359万+6.79%122.770.83
05/30248250248249+0.4%8,80017億4195万+2.57%117.920.8
05/27245251245248-1%6,00017億3496万+2.58%117.450.8
05/26237252237251+5.91%15,20017億5244万+3.62%118.630.8
05/25239239237237+0.42%1,60016億5459万-2.17%112.010.76
05/24235240233236-1.87%6,00016億4760万-2.58%111.540.76
05/23238240238240+2.23%80016億7905万-0.72%113.660.77
05/20235235235235-0.32%40016億4236万-2.89%111.180.75
05/19235238235236+0.11%2,40016億4760万-2.98%111.540.76
05/182362382362360%2,40016億4586万-3.09%111.420.76
05/17235236235236-0.84%10,40016億4586万-3.09%111.420.76
05/16238238235238-1.76%15,60016億5984万-2.26%112.360.76
05/13237242237242+1.58%2,00016億8954万-0.92%114.370.78
05/12243243238238+1.06%6,80016億6333万-2.46%112.60.76
05/11249249228236-5.23%38,40016億4586万-3.48%111.420.76
05/102492492492490%2,00017億3671万+1.43%117.570.8
05/09250250249249-0.4%2,00017億3671万+1.43%117.570.8
05/06251251250250-0.5%2,40017億4370万+1.84%118.040.8
05/02250265250251+2.24%18,80017億5244万+2.35%118.630.8
04/28250250245245-0.41%8,40017億1400万+0.51%116.030.79
04/27250250246246-0.2%3,60017億2099万+0.92%116.50.79
04/26246247244247+0.41%1,60017億2448万+1.13%116.740.79
04/25250250246246+2.61%6,40017億1749万+0.72%116.270.79
04/22244244240240-4.01%2,80016億7381万-1.84%113.310.77
04/21250250250250+3.42%1,20017億4370万+2.25%118.040.8
04/202422432412410%5,60016億8604万-0.72%114.140.77
04/192412422412410%1,60016億8604万-0.72%114.140.77
04/18241241241241-0.62%40016億8604万-0.72%114.140.77
04/15242243242243-1.72%2,80016億9653万-0.1%114.850.78
04/14244247243247+2.28%2,40017億2623万+1.65%116.860.79
04/122422422412420%2,80016億8779万-0.62%114.260.77
04/11243243236242+1.47%4,00016億8779万-0.62%114.260.77
04/082382382352380%1,20016億6333万-2.06%112.60.76
04/07238238238238-0.52%40016億6333万-2.06%112.60.76
04/06239239239239-0.93%1,60016億7207万-1.95%113.190.77
04/05250250242242-4.45%2,00016億8779万-1.43%114.260.77
04/04253253253253+3.06%1,20017億6641万+2.74%119.580.81
04/01249249245245-2.19%6,00017億1400万+0.1%116.030.79
03/31258258244251+0.2%13,20017億5244万+2.77%118.640.8
03/30250252249250+1.11%9,20017億4894万+2.98%118.40.8
03/29247250247248+1.02%6,00017億2972万+2.7%117.10.79
03/28247247245245-0.81%2,00017億1225万+2.08%115.910.79
03/25245250245247+2.38%5,20017億2623万+3.35%116.860.79
03/24245245241241-1.33%80016億8604万+1.79%114.140.77
03/23243248243245+0.31%1,60017億876万+3.16%115.680.78
03/22243246243244+0.31%3,20017億352万+3.72%115.320.78
03/18239250239243+1.36%33,20016億9827万+3.85%114.970.78
03/17240241239240-0.93%20,40016億7556万+2.02%113.430.77
03/16240242238242+0.83%14,40016億9128万+1.26%114.50.78
03/15240240239240-0.1%6,80016億7731万-1.23%113.550.77
03/14238242238240-0.21%8,00016億7905万-3.13%113.670.77
03/11238241238241+1.05%1,60016億8255万-4.46%113.90.77
03/10237238236238+0.42%14,80016億6508万-7.3%112.720.76
03/09242242237237-3.06%2,80016億5809万-9.1%112.250.76
03/08250250245245-1.9%3,20017億1050万-7.99%115.80.78
03/07246250246250+3.74%8,80017億4370万-7.59%118.040.8
03/04241243238241-1.33%18,80016億8080万-11.9%113.790.77
03/03261261241244-3.85%10,80017億352万-12.32%115.320.78
03/02253260253254-1.84%8,00017億7166万-9.79%119.940.81
03/01263281248258-4.44%44,40018億485万-9.07%122.180.83
02/29259270243270+16.11%82,00018億8872万-5.84%127.860.87
02/26222233222233+4.72%9,20016億2664万-19.46%110.120.75
02/25213222213222+4.59%16,80015億5326万-24.15%105.150.71
02/24209213209213+1.55%11,60014億8512万-28.69%100.540.68
02/23213213209209-1.88%10,80014億6240万-30.94%990.67
02/22218219213213-2.07%26,40014億9036万-30.99%100.890.68
02/192182202162180%12,00015億2181万-30.87%103.020.7
02/18213220213218+0.35%25,20015億2181万-31.95%103.020.7
02/17218218212217+3.09%24,40015億1656万-33.23%102.670.7
02/16202213202211+0.36%134,80014億7114万-36.4%99.590.67
02/15210210210210-26.34%16,80014億6590万-37.76%99.240.67
02/12301308270285-12.38%35,60019億9006万-16.98%134.720.91
02/10343348321325-7.28%7,20022億7136万-6.07%153.761.04
02/09343356343351+0.14%7,20024億4957万+1.01%165.831.12
02/08350350350350+0.86%1,20024億4608万+0.57%165.591.12
02/05368368347347-3.68%13,20024億2511万-0.57%164.171.11
02/04346375346360+4.04%8,40025億1771万+3.22%170.441.16
02/03350353341346-1.77%6,80024億1987万-0.79%163.821.11