株価チャート

2016/03/15～2016/08/09

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
08/099691,0269681,021+4.83%3,822,4002390億1693万+16.69%-0.9
08/08947981943974+1.78%1,680,3002280億1419万+11.95%-0.85
08/05960967947957-1.85%1,777,7002240億3448万+10.51%-0.84
08/04963985949975+0.21%3,526,6002282億4830万+13.11%-0.86
08/039971,016969973+10.95%4,697,2002277億8009万+13.54%-0.85
08/02869915869877+0.69%1,414,7002053億642万+2.69%-0.77
08/01833874827871+4.69%1,650,3002039億181万+2.11%-0.76
07/29816834812832+0.85%1,641,9001947億7188万-2.23%-0.73
07/28825832812825-0.36%2,266,6001931億3317万-3.17%-0.72
07/278278378258280%1,446,5001938億3547万-2.93%-0.73
07/26817831813828+1.72%1,837,4001938億3547万-2.7%-0.73
07/25818823806814-0.61%1,608,0001905億5806万-4.24%-0.71
07/22834834815819-2.03%955,5001917億2857万-3.53%-0.72
07/21845849833836-0.24%594,9001957億828万-1.3%-0.73
07/20834841832838-0.95%1,119,3001961億7648万-0.83%-0.74
07/19842849831846+1.2%1,055,7001980億4929万+0.24%-0.74
07/15849851834836-2.45%1,295,4001957億828万-0.71%-0.73
07/14843859840857+2.15%1,015,7002006億2440万+1.9%-0.75
07/13849852830839+0.6%1,655,2001964億1058万-0.24%-0.74
07/12860863831834-3.58%2,954,0001952億4008万-0.71%-0.73
07/11856872843865+1.05%1,255,3002024億9721万+2.98%-0.76
07/08875876852856-2.51%1,922,7002003億9030万+2.03%-0.75
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