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
06/30745745730742+2.63%1,10024億1068万-7.37%12.280.83
06/29725730713723-1.23%7,20023億4895万-9.85%11.970.8
06/28700744700732-3.05%4,70023億7819万-8.96%12.120.81
06/27752791750755+3.42%12,40024億5291万-6.21%12.50.84
06/24834834705730-9.09%13,40023億7169万-9.32%12.090.81
06/23791804791803+1.52%6,20026億886万-0.37%13.290.89
06/22826826788791-2.47%4,50025億6987万-1.49%13.10.88
06/21825825802811+0.12%3,00026億3485万+1.25%13.430.9
06/20815815806810+1.76%7,40026億3160万+1.5%13.410.9
06/17791801791796+0.76%9,30025億8612万0%13.180.89
06/16837842780790-5.39%12,30025億6663万-0.63%13.080.88
06/15825850810835-0.95%6,50027億1283万+5.16%13.820.93
06/14858858780843-2.99%23,90027億3882万+6.57%13.960.94
06/13900920853869-7.45%34,60028億2329万+10.42%14.390.97
06/10860939851939+10.99%45,70030億5071万+20.23%15.551.04
06/09818858816846+2.92%23,90027億4856万+9.44%14.010.94
06/08819824810822+1.48%8,00026億7059万+6.89%13.610.91
06/07801810786810+1.12%8,50026億3160万+5.88%13.410.9
06/06793804793801-0.37%4,10026億236万+5.12%13.260.89
06/03794804786804+2.68%7,40026億1211万+5.93%13.310.89
06/02793793781783-1.26%8,90025億4388万+3.57%12.960.87
06/01797797784793-0.5%10,20025億7637万+5.31%13.130.88
05/31802807780797-0.38%20,00025億8937万+6.13%13.190.89
05/30797804791800+0.38%14,20025億9912万+7.1%13.240.89
05/27800800785797+2.57%19,20025億8937万+7.12%13.190.89
05/26776777770777+0.13%4,80025億2439万+5%12.860.86
05/25757776755776+2.51%15,60025億2114万+5.29%12.850.86
05/24747759747757+1.47%3,90024億5941万+2.99%12.530.84
05/237387507387460%2,80024億2367万+1.77%12.350.83
05/20742748739746+0.54%2,60024億2367万+1.91%12.350.83
05/19735745735742+1.23%4,70024億1068万+1.5%12.280.83
05/18741749733733-1.48%8,60023億8144万+0.55%12.140.82
05/17748750741744-0.53%5,70024億1718万+2.2%12.320.83
05/16765765745748-2.73%18,50024億3017万+2.89%12.380.83
05/13792792754769-1.79%13,40024億9840万+6.07%12.730.86
05/12751797750783+4.54%19,20025億4388万+8.3%12.960.87
05/11734759734749+2.18%6,00024億3342万+4.03%12.40.83
05/10741758723733-0.41%9,60023億8144万+2.09%12.140.82
05/09734742734736+0.68%2,60023億9119万+2.51%12.180.82
05/06737737730731-0.81%2,30023億7494万+1.81%12.10.81
05/02721737721737+0.14%3,50023億9443万+2.79%12.20.82
04/28741751725736+0.14%13,70023億9119万+2.79%12.180.82
04/27737741725735+1.8%14,80023億8794万+2.8%12.170.82
04/26727739717722-0.55%7,70023億4570万+1.12%11.950.8
04/25725726717726+1.54%4,10023億5870万+1.68%12.020.81
04/22730730710715-2.19%7,10023億2296万+0.28%11.840.8
04/21719733719731+2.52%14,20023億7494万+2.38%12.10.81
04/20715725710713+0.56%10,40023億1646万-0.14%11.80.79
04/19710719702709+1.29%14,60023億347万-0.98%11.740.79
04/18685704685700-2.1%10,00022億7423万-2.37%11.590.78
04/157107207057150%1,80023億2296万-0.69%11.840.8
04/14717726711715-0.83%4,20023億2296万-0.97%11.840.8
04/13711727711721+1.55%3,30023億4245万-0.41%11.940.8
04/12714722709710-0.7%2,00023億671万-2.34%11.750.79
04/11710715701715+0.7%1,30023億2296万-1.92%11.840.8
04/08701711696710+1.43%1,60023億671万-2.74%11.750.79
04/07700705698700-0.71%2,90022億7423万-4.37%11.590.78
04/06704712700705-0.42%3,90022億9047万-3.95%11.670.78
04/057087117067080%4,30023億22万-3.8%11.720.79
04/04709726705708-0.14%4,30023億22万-3.67%11.720.79
04/01720721708709-1.66%9,50023億347万-3.54%11.740.79
03/31720727720721-0.14%2,80023億4245万-1.77%12.290.83
03/30724724714722-0.28%6,70023億4570万-1.5%12.310.83
03/29719728719724+0.56%1,90023億5220万-0.96%12.340.83
03/28723723719720+1.69%13,40023億3920万-1.37%12.280.82
03/25712713704708-0.28%3,40023億22万-2.88%12.070.81
03/24712715709710-0.28%4,40023億671万-2.47%12.10.81
03/237107137087120%3,50023億1321万-2.2%12.140.82
03/22716717708712-1.25%5,40023億1321万-2.06%12.140.82
03/18717723716721-0.96%2,30023億4245万-0.69%12.290.83
03/17740740723728-1.89%6,70023億6519万+0.14%12.410.83
03/16740750738742-1.33%8,00024億1068万+1.23%12.650.85
03/15741767741752+0.94%6,90024億4317万+1.62%12.820.86
03/14754769727745-2.1%29,60024億2043万-0.13%12.70.85
03/11775780761761-0.39%5,80024億7241万+0.93%12.970.87
03/10770780760764-0.78%5,10024億8215万+0.26%13.030.88
03/09773792759770-3.14%13,00025億165万0%13.130.88
03/08757798753795+4.88%18,80025億8287万+2.19%13.550.91
03/07752758750758+1.34%7,40024億6266万-3.56%12.920.87
03/04750754744748-0.4%9,20024億3017万-5.91%12.750.86
03/03753753736751-0.92%10,60024億3992万-6.59%12.80.86
03/02745765722758+1.74%22,70024億6266万-6.77%12.920.87
03/01705750705745+6.28%26,90024億2043万-9.26%12.70.85
02/29714714696701+0.86%18,40022億7747万-15.64%11.950.8
02/26701705693695-0.57%12,70022億5798万-17.36%11.850.8
02/25682700681699+2.49%17,30022億7098万-17.86%11.920.8
02/24685687679682+0.15%7,30022億1574万-20.88%11.630.78
02/23690697680681-1.02%21,10022億1250万-22.08%11.610.78
02/22687692673688+0.15%22,60022億3524万-22.35%11.730.79
02/19700700683687-2.55%17,60022億3199万-23.5%11.710.79
02/18703727701705+0.57%43,30022億9047万-22.61%12.020.81
02/17706715697701+0.72%35,80022億7747万-24.13%11.950.8
02/16709717682696+2.35%44,60022億6123万-25.8%11.870.8
02/15701702660680-8.11%129,40022億925万-28.8%11.590.78
02/12740754740740-16.85%92,60024億418万-23.87%12.620.85
02/10907909864890-1.44%19,30028億9152万-9.74%15.171.02
02/09920920903903-1.63%18,50029億3375万-9.15%15.41.03
02/08906930902918-1.08%9,20029億8249万-8.11%15.651.05
02/05934936926928-2.83%22,00030億1497万-7.29%15.821.06
02/04960966954955-1.34%10,90031億269万-4.79%16.281.09