株価チャート

2016/02/12～2016/07/07

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
07/07877882857878-1.57%1,287,7002055億4052万+4.9%-0.77
07/06899899878892-0.89%1,141,4002088億1793万+6.95%-0.78
07/05888903883900+1.24%1,051,1002106億9073万+8.3%-0.79
07/04875894867889+1.48%1,232,6002081億1562万+7.5%-0.78
07/01875882866876+1.74%1,114,4002050億7231万+6.31%-0.77
06/30863866855861+0.35%1,077,8002015億6080万+5%-0.76
06/29878880844858-3.05%1,247,4002008億5850万+5.02%-0.75
06/28861901859885+2.79%1,774,9002071億7922万+8.59%-0.78
06/27835861825861+4.24%1,870,0002015億6080万+6.17%-0.76
06/24855871814826-3.39%2,007,1001933億6727万+2.1%-0.73
06/23839858832855+1.66%2,217,5002001億5620万+5.69%-0.75
06/22797851797841+5.65%3,142,3001968億7879万+4.21%-0.74
06/21788798774796+0.63%1,285,8001863億4425万-1.24%-0.7
06/20797798783791+1.15%1,363,3001851億7374万-1.86%-0.69
06/17784787772782+1.43%2,315,9001830億6684万-3.1%-0.69
06/16787793771771-2.77%1,364,7001804億9173万-4.7%-0.68
06/15798806787793-1%1,168,9001856億4195万-2.22%-0.7
06/14807811792801-0.74%1,038,4001875億1475万-1.35%-0.7
06/13818821804807-1.82%1,063,6001889億1936万-0.74%-0.71
06/10826832805822-1.44%2,292,1001924億3087万+1.11%-0.72
06/09830838829834-0.36%993,9001952億4008万+2.71%-0.73
06/08827838826837+1.33%1,156,7001959億4238万+3.21%-0.73
06/078278328238260%1,173,6001933億6727万+2.1%-0.73
06/068148268138260%989,7001933億6727万+2.1%-0.73
06/03806827806826+3.12%889,6001933億6727万+2.1%-0.73
06/02800810799801-0.62%876,3001875億1475万-0.99%-0.7
06/01805813802806-0.12%748,3001886億8526万-0.37%-0.71
05/31800809795807+0.88%729,2001889億1936万-0.37%-0.71
05/30800810792800+1.14%474,8001872億8065万-1.36%-0.7
05/27795797780791-0.38%725,4001851億7374万-2.59%-0.69
05/26799799784794+0.63%787,7001858億7605万-2.34%-0.7
05/25804807776789-1%1,166,0001847億554万-3.07%-0.69
05/24809810794797-1.24%939,6001865億7835万-2.45%-0.7
05/23810812804807-0.74%871,4001889億1936万-1.34%-0.71
05/20815818809813+0.37%617,9001903億2396万-0.61%-0.71
05/19813816801810-0.12%882,5001896億2166万-0.98%-0.71
05/18815817804811-0.73%921,1001898億5576万-0.73%-0.71
05/17819825811817+0.12%842,6001912億6037万+0.12%-0.72
05/16823830813816-0.85%919,2001910億2626万+0.25%-0.72
05/138298328198230%1,306,8001926億6497万+1.35%-0.72
05/12817823811823+0.49%770,9001926億6497万+1.48%-0.72
05/11828828814819-0.24%667,4001917億2857万+1.24%-0.72
05/10815830814821+0.74%1,202,1001921億9677万+1.61%-0.72
05/09805819803815+1.62%832,6001907億9216万+0.87%-0.72
05/06794803789802+1.39%1,738,8001877億4885万-0.74%-0.7
05/02785795783791-1.13%1,037,8001851億7374万-2.1%-0.69
04/28829829797800-3.15%1,347,4001872億8065万-0.99%-0.7
04/278288298158260%1,263,6001933億6727万+2.23%-0.73
04/26822830817826+1.35%899,6001933億6727万+2.35%-0.73
04/25820822810815-0.12%1,126,6001907億9216万+1.24%-0.72
04/22823826807816-1.09%1,382,7001910億2626万+1.49%-0.72
04/21841842820825-0.48%1,415,6001931億3317万+2.74%-0.72
04/20835835823829-0.12%968,8001940億6958万+3.5%-0.73
04/19832837825830+1.59%1,343,9001943億368万+3.88%-0.73
04/18812830809817-0.73%1,013,7001912億6037万+2.51%-0.72
04/15835841819823-2.95%1,584,7001926億6497万+3.52%-0.72
04/14840848825848+2.29%1,356,5001985億1749万+6.94%-0.74
04/13820842815829+1.84%1,479,2001940億6958万+4.94%-0.73
04/12813818801814-0.25%1,334,6001905億5806万+3.56%-0.71
04/11784822779816+4.48%1,683,9001910億2626万+4.08%-0.72
04/08775791763781+1.69%1,330,4001828億3274万0%-0.69
04/07770773748768-0.9%1,307,4001797億8943万-1.54%-0.67
04/067717767567750%937,1001814億2813万-0.51%-0.68
04/05780793768775-0.77%1,659,6001814億2813万-0.39%-0.68
04/04763786761781+1.03%1,125,3001828億3274万+0.64%-0.69
04/01795799770773-2.52%1,257,5001809億5993万-0.13%-0.68
03/31822822792793-3.53%1,755,4001856億4195万+2.59%-0.7
03/30819828812822+0.37%887,0001924億3087万+6.48%-0.72
03/29811820808819+0.99%1,100,4001917億2857万+6.5%-0.72
03/28800812798811+1.5%990,1001898億5576万+5.87%-0.71
03/258048107957990%993,6001870億4655万+4.58%-0.7
03/24796805793799+1.01%1,176,7001870億4655万+4.86%-0.7
03/23790799788791+0.51%1,081,3001851億7374万+3.94%-0.69
03/22780789773787+1.03%964,8001842億3734万+3.42%-0.69
03/187797797667790%1,481,1001823億6453万+2.37%-0.68
03/17778784772779+0.13%1,552,4001823億6453万+2.5%-0.68
03/16773783772778-0.64%1,195,4001821億3043万+2.37%-0.68
03/15775793774783+0.26%1,245,8001833億94万+2.89%-0.69
03/14778784773781+1.03%1,330,0001828億3274万+2.36%-0.69
03/11766779762773-0.26%2,311,2001809億5993万+1.18%-0.68
03/10765776765775+1.97%1,013,7001814億2813万+1.57%-0.68
03/09753766753760+1.33%1,313,9001779億1662万-0.52%-0.67
03/08746754743750+0.81%1,023,6001755億7561万-1.96%-0.66
03/07755757737744-1.72%1,204,0001741億7101万-2.87%-0.65
03/04753760747757+1.07%936,8001772億1432万-1.3%-0.66
03/03741752740749+0.67%1,424,4001753億4151万-2.35%-0.66
03/02748751730744+1.09%1,306,0001741億7101万-3%-0.65
03/01732738724736+0.68%1,696,0001722億9820万-3.92%-0.65
02/29751754726731-1.88%1,221,1001711億2770万-4.69%-0.61
02/26747761744745-0.27%1,394,3001744億511万-2.74%-0.62
02/25749759733747-0.93%1,426,9001748億7331万-2.23%-0.62
02/24746763744754+1.07%2,403,8001765億1201万-1.18%-0.62
02/23760763737746-0.4%1,140,3001746億3921万-2.1%-0.62
02/22756762747749-0.79%1,177,6001753億4151万-1.58%-0.62
02/19762770741755-1.95%1,127,0001767億4611万-0.79%-0.63
02/18786788766770-0.13%1,148,0001802億5763万+1.18%-0.64
02/17764771748771-0.13%1,772,3001804億9173万+1.45%-0.64
02/16780789769772-2.77%1,434,2001807億2583万+1.71%-0.64
02/15785800769794+4.75%1,609,2001858億7605万+4.75%-0.66
02/12765779740758-1.94%2,427,9001774億4842万+0.13%-0.63