株価チャート

2016/02/18～2016/07/13

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
07/137247246947110%187,200378億8893万-2.07%48.731.99
07/12702728701711+4.71%246,300378億8893万-2.74%48.731.99
07/11663692659679+2.72%353,100361億8366万-7.87%46.541.9
07/08678686656661-2.51%152,700352億2445万-10.92%45.31.85
07/07695703674678-1.74%98,600361億3037万-9.6%46.471.9
07/06701704683690-3.09%157,800367億6985万-8.85%47.291.93
07/05712721708712-0.28%95,100379億4222万-6.93%48.81.99
07/04696714690714+2%141,600380億4880万-7.51%48.932
07/01701708686700-0.28%139,700373億274万-9.91%47.971.96
06/30725730697702-1.13%148,300374億932万-10.34%48.111.96
06/29700715687710+2.01%124,500378億3564万-9.9%48.661.98
06/28679700655696+1.02%217,300370億8958万-12.23%47.71.95
06/27691707678689-0.43%137,500367億1656万-13.55%47.221.93
06/24766780673692-9.42%320,900368億7643万-13.82%47.431.93
06/23737766736764+3.52%106,300407億1328万-5.56%52.362.14
06/22743749729738-0.67%146,900393億2775万-9.11%50.582.06
06/21752752737743-2.11%144,100395億9420万-8.95%50.922.08
06/20746764745759+3.69%150,800404億4683万-7.33%52.022.12
06/17731747723732+1.53%204,200390億801万-10.95%50.172.05
06/16770770720721-5.87%170,800384億2183万-12.71%49.412.02
06/15765777748766+0.13%219,300408億1986万-7.93%52.52.14
06/14772775754765-1.03%173,700407億6657万-8.49%52.432.14
06/13798799772773-4.45%157,500411億9289万-7.98%52.982.16
06/10828835804809-1.94%242,800431億1131万-3.92%55.442.26
06/09852856823825-3.73%122,000439億6395万-2.02%56.542.31
06/08852861835857+1.06%108,800456億6922万+1.78%58.732.4
06/07814848814848+4.69%211,500451億8961万+0.59%58.122.37
06/06835840802810-5.37%323,500431億6460万-4.14%55.512.26
06/03867873851856-0.35%124,100456億1593万+1.06%58.672.39
06/02874874825859-3.48%385,800457億7580万+1.18%58.872.4
06/01887894873890+0.23%238,800474億2777万+4.58%612.49
05/31842890842888+5.09%221,300473億2120万+4.23%60.862.48
05/30836849829845+2.3%113,900450億2974万-0.94%57.912.36
05/27841841820826-0.96%133,500440億1724万-3.39%56.612.31
05/26843847833834+0.6%125,100444億4355万-2.57%57.162.33
05/25829850817829+1.72%188,600441億7711万-3.6%56.822.32
05/24833837813815-2.63%247,600434億3105万-5.45%55.862.28
05/23830844810837-0.36%164,200446億342万-3.13%57.362.34
05/20839848832840-0.36%141,200447億6329万-2.89%57.572.35
05/19840854832843+1.44%155,500449億2316万-2.54%57.782.36
05/18823839816831+0.85%209,100442億8369万-4.04%56.952.32
05/17829836814824-0.72%234,300439億1066万-4.96%56.472.3
05/16842847826830-1.07%200,300442億3040万-4.49%56.882.32
05/13861863836839-2.33%237,600447億1000万-3.56%57.52.35
05/12862867850859-1.38%136,200457億7580万-1.6%58.872.4
05/11867889865871+0.93%329,400464億1527万-0.68%59.692.43
05/10823869821863+4.99%365,800459億8895万-2.38%59.152.41
05/09811828811822+1.36%126,900438億408万-7.64%56.342.3
05/06821835802811-2.76%277,100432億1789万-9.69%55.582.27
05/02850851826834-4.58%342,600444億4355万-7.95%57.162.33
04/28896921869874-1.13%473,900465億7514万-4.06%59.92.44
04/27877885873884+0.11%176,200471億804万-3.39%60.592.47
04/26888895871883-1.23%196,000470億5475万-3.92%60.522.47
04/25926929892894-2.93%180,800476億4093万-3.25%61.272.5
04/22904921892921+0.77%172,600490億7975万-0.75%63.122.57
04/21914926909914+2.35%163,000487億673万-1.93%62.642.55
04/20901915884893+0.11%219,000475億8764万-4.49%61.22.5
04/19899914884892+2.53%213,200475億3435万-5.11%61.132.49
04/18910910865870-6.55%471,600463億6198万-7.84%59.632.43
04/15882944876931+6.4%653,700496億1265万-1.9%63.812.6
04/14870885865875+1.27%332,500466億2843万-7.89%59.972.45
04/13856874852864+0.35%202,300460億4224万-9.24%59.212.42
04/12840874839861+1.41%187,400458億8238万-10.03%59.012.41
04/11859861834849-1.05%204,900452億4290万-11.75%58.192.37
04/08838873822858+0.59%250,800457億2251万-11.27%58.82.4
04/07864881850853-1.73%209,300454億5606万-12.15%58.462.38
04/06862879846868+0.23%220,400462億5540万-10.97%59.492.43
04/05911915864866-5.66%346,400461億4882万-11.36%59.352.42
04/04942947904918-4.67%489,800489億1988万-6.23%62.922.57
04/011,0371,037958963-6.96%300,900513億1792万-1.53%662.69
03/311,0211,0461,0111,035+0.88%237,800551億5477万+6.15%70.932.89
03/301,0391,0481,0221,026+0.29%203,000546億7517万+6.1%70.322.87
03/299981,0259871,023+2.51%186,500545億1530万+6.45%70.112.86
03/289841,002973998+2.99%177,800531億8306万+4.61%68.42.79
03/25970982958969+0.41%107,900516億3766万+2.22%66.412.71
03/24990998965965-3.02%163,100514億2450万+2.12%66.142.7
03/231,0001,016991995+0.1%226,300530億2319万+5.74%68.192.78
03/221,0071,024982994-1.58%195,200529億6990万+6.31%68.122.78
03/181,0121,0169861,010-0.3%195,900538億2253万+8.72%69.222.82
03/171,0021,0299971,013+2.63%239,400539億8240万+10.11%69.432.83
03/169991,009987987-2.08%129,600525億9687万+8.11%67.642.76
03/151,0151,0299981,008+0.3%220,300537億1595万+11.01%69.082.82
03/149971,0199831,005+2.66%211,300535億5608万+11.17%68.882.81
03/11957986949979+0.72%218,100521億7055万+8.9%67.12.74
03/10948981948972+4.18%218,800517億9753万+8.24%66.622.72
03/09970973925933-3.62%246,000497億1923万+4.01%63.942.61
03/081,0021,010951968-3.39%312,100515億8437万+7.56%66.342.71
03/071,0001,0159901,002+2.45%385,200533億9621万+11.21%68.672.8
03/04950996942978+2.62%440,400521億1726万+8.79%67.032.73
03/039459679379530%200,200507億8502万+6.24%65.312.66
03/02946964930953+4.04%272,700507億8502万+6.24%65.312.66
03/01902919880916+1.1%250,100488億1331万+2.23%62.782.56
02/29908941904906+1.57%390,600482億8041万+0.89%40.52.64
02/26897930881892+1.02%307,400475億3435万-0.89%39.882.6
02/25849890849883+3.4%175,600470億5475万-1.78%39.482.57
02/24855881842854-0.7%244,100455億935万-5.11%38.182.49
02/23852878850860+1.18%294,300458億2909万-4.87%38.452.5
02/22837868831850+0.59%253,400452億9619万-6.28%382.47
02/19893895840845-5.69%349,600450億2974万-7.35%37.782.46
02/18887924866896+4.07%292,500477億4751万-2.71%40.062.61