株価チャート

2016/03/01～2016/07/26

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
07/26245245236236-4.07%144,100178億6261万+1.29%17.370.44
07/25242247241246+1.65%83,600186億1950万+5.58%18.10.46
07/22243247240242-2.81%142,000183億1674万+3.86%17.810.45
07/21247249244249+2.89%114,100188億4656万+7.33%18.320.46
07/20244244240242-1.22%94,700183億1674万+4.31%17.810.45
07/19249249239245+0.41%150,400185億4381万+5.6%18.030.46
07/15243249241244+2.09%243,700184億6812万+5.17%17.950.45
07/142392432372390%128,300180億8967万+3.02%17.590.44
07/13243243237239+1.7%156,400180億8967万+2.58%17.590.44
07/12230237230235+5.38%163,600177億8692万+0.43%17.290.44
07/11214224211223+7.73%173,000168億7865万-5.11%16.410.42
07/08213214205207-3.27%176,100156億6762万-12.29%15.230.39
07/07217218212214-1.83%110,700161億9745万-10.46%15.750.4
07/06224224215218-3.11%131,900165億20万-9.54%16.040.41
07/05230230224225-2.6%160,300170億3003万-7.41%16.560.42
07/04230234228231+0.87%77,700174億8416万-5.71%170.43
07/01234234227229-0.43%177,200173億3278万-7.29%16.850.43
06/302372372302300%73,100174億847万-7.63%170.43
06/29224231223230+5.02%159,800174億847万-8.37%170.43
06/28222225213219-1.35%147,400165億7589万-13.44%16.190.41
06/27226229219222+0.91%117,900168億296万-12.94%16.410.42
06/24250250215220-10.93%263,500166億5158万-14.4%16.260.41
06/23243247239247+0.82%143,500186億9519万-4.63%18.260.46
06/22248249245245-1.21%97,600185億4381万-6.13%18.110.46
06/21244248242248+1.64%91,300187億7088万-5.34%18.330.46
06/20237244236244+5.63%95,400184億6812万-7.22%18.040.46
06/172332382312310%199,700174億8416万-12.5%17.080.43
06/16240240231231-4.15%150,100174億8416万-12.83%17.080.43
06/15237244236241+0.84%153,100182億4105万-9.74%17.820.45
06/14243244237239-1.24%151,600180億8967万-11.15%17.670.45
06/13248249242242-5.1%148,300183億1674万-10.37%17.890.45
06/10262262252255-1.16%176,400193億70万-6.25%18.850.48
06/09255259252258+0.39%106,300195億2777万-5.49%19.070.48
06/08263263254257-2.28%90,300194億5208万-6.2%190.48
06/07262264260263+1.15%122,400199億621万-4.36%19.440.49
06/06262262253260-2.26%179,900196億7914万-6.14%19.220.49
06/03267269264266-0.37%110,800201億3328万-4.66%19.670.5
06/02272272266267-1.84%148,600202億897万-4.98%19.740.5
06/01279279272272-3.2%191,800205億8741万-3.89%20.110.51
05/31274288273281+1.08%862,900212億6861万-1.06%20.770.53
05/30278279274278+0.72%114,400210億4155万-2.46%20.550.52
05/27277278275276-0.36%124,700208億9017万-3.5%20.40.52
05/26282282276277-0.36%94,200209億6586万-3.48%20.480.52
05/25274279274278+1.46%236,400210億4155万-3.47%20.550.52
05/24276278274274-1.08%94,000207億3879万-5.19%20.260.51
05/23277279272277-0.72%123,400209億6586万-4.48%20.480.52
05/202772792722790%166,900211億1724万-4.12%20.630.52
05/19275280272279+2.57%353,700211億1724万-4.12%20.630.52
05/18271277268272+0.37%216,800205億8741万-6.85%20.110.51
05/17266271265271+1.88%136,300205億1172万-7.51%20.040.51
05/16268273264266-0.37%160,200201億3328万-9.22%19.670.5
05/13278281267267-4.3%246,800202億897万-9.18%19.740.5
05/12278280277279-0.71%85,800211億1724万-5.42%20.630.52
05/11288290281281-1.4%107,700212億6861万-5.07%20.770.53
05/10282287278285+1.79%164,600215億7137万-4.04%21.070.53
05/09278283278280+1.08%127,800211億9292万-6.04%20.70.52
05/06278282275277-1.07%161,300209億6586万-7.67%20.480.52
05/02272282272280-3.45%199,100211億9292万-7.28%20.70.52
04/28307312290290-6.75%226,500219億4981万-4.61%21.440.54
04/27309315307311+0.65%126,500235億3928万+1.63%22.990.58
04/26318318306309-2.52%87,600233億8791万+0.65%22.840.58
04/25322322315317-0.31%70,100239億9342万+2.92%23.440.59
04/22306318306318+2.58%139,500240億6911万+3.25%23.510.59
04/21310313307310+1.97%115,200234億6360万+0.32%22.920.58
04/20303309300304+1%115,600230億946万-1.94%22.480.57
04/19297301296301+3.79%70,800227億8239万-3.22%22.250.56
04/18290292289290-3.97%93,700219億4981万-7.35%21.440.54
04/15308314302302-4.43%177,800228億5808万-4.13%22.330.56
04/14304317304316+4.98%139,700239億1773万0%23.360.59
04/13300303297301+1.01%115,700227億8239万-4.75%22.250.56
04/12280299280298+5.67%200,500225億5533万-5.99%22.030.56
04/11291291281282-3.75%134,400213億4430万-11.6%20.850.53
04/08280295277293+2.45%135,900221億7688万-8.72%21.660.55
04/07284291283286+0.7%101,600216億4706万-11.18%21.140.53
04/06284288282284-0.7%62,100214億9568万-12.07%210.53
04/05297298285286-4.67%181,800216億4706万-11.73%21.140.53
04/04299305297300+0.33%132,100227億670万-7.69%22.180.56
04/01311312299299-4.17%175,700226億3102万-8.28%22.110.56
03/31313318312312-0.32%101,800236億1497万-4.29%11.190.59
03/30317318313313-2.49%100,500236億9066万-3.99%11.230.59
03/29324326317321-3.6%133,200242億9617万-1.83%11.510.6
03/28336336328333+0.91%123,900252億444万+1.83%11.940.63
03/25327331324330+0.61%128,600249億7738万+1.23%11.840.62
03/24332336328328-1.2%133,400248億2600万+0.61%11.760.62
03/23336337331332-1.19%78,900251億2875万+1.84%11.910.63
03/22335340330336+0.9%160,100254億3151万+3.38%12.050.63
03/18328334325333+1.22%139,100252億444万+2.46%11.940.63
03/17332338326329-0.9%152,300249億169万+1.86%11.80.62
03/16341343332332-4.05%147,500251億2875万+2.79%11.910.63
03/153453503433460%116,300261億8840万+6.79%12.410.65
03/14350352342346+1.17%179,000261億8840万+6.46%12.410.65
03/11329342327342+4.27%357,800258億8564万+4.91%12.270.64
03/10324330323328+2.18%192,000248億2600万+0.31%11.760.62
03/09322322315321-1.83%168,900242億9617万-2.73%11.510.6
03/08333334322327-1.8%192,100247億5031万-1.8%11.730.62
03/073343363333330%132,500252億444万-1.19%11.940.63
03/04327335324333+1.83%241,600252億444万-1.77%11.940.63
03/03313327313327+4.81%322,000247億5031万-4.11%11.730.62
03/02316316310312+0.65%487,000236億1497万-9.04%11.190.59
03/01306311304310+1.31%236,800234億6360万-10.14%11.120.58