株価チャート

2016/01/04～2016/05/31

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
05/31752773749773+3.2%150,50097億5510万+0.39%11.020.88
05/30755755744749-0.79%81,00094億5223万-2.73%10.680.85
05/27749758738755-1.56%327,90095億2794万-2.08%10.760.86
05/26772773767767-0.39%334,80096億7938万-0.52%10.930.87
05/25772772770770-0.26%78,10097億1724万-0.13%10.980.88
05/247727727697720%46,70097億4248万+0.13%110.88
05/23772773770772-0.26%45,00097億4248万+0.13%110.88
05/20770774770774+0.52%34,80097億6772万+0.52%11.030.88
05/19768773767770+0.39%22,40097億1724万+0.13%10.980.88
05/18772772767767-0.39%38,60096億7938万-0.13%10.930.87
05/17772780769770-0.26%63,80097億1724万+0.39%10.980.88
05/16770775769772+0.13%41,80097億4248万+0.78%110.88
05/13775775770771-0.39%33,90097億2986万+0.65%10.990.88
05/12772775772774+0.13%19,20097億6772万+1.04%11.030.88
05/11780785772773-0.9%67,30097億5510万+0.91%11.020.88
05/10775782772780+0.65%46,40098億4344万+1.56%11.120.89
05/09771776770775+0.26%34,70097億8034万+0.91%11.050.88
05/06761775761773+0.91%24,60097億5510万+0.52%11.020.88
05/02759776755766-0.26%46,80096億6676万-0.39%10.920.87
04/28776779766768-1.03%56,90096億9200万-0.13%10.950.87
04/27772780772776+0.39%22,20097億9296万+1.04%11.060.88
04/26772779771773-0.51%30,50097億5510万+0.78%11.020.88
04/25774778771777+0.91%24,10098億558万+1.44%11.080.88
04/22769772760770+0.39%31,40097億1724万+0.79%10.980.88
04/21771774765767+0.39%28,40096億7938万+0.52%10.930.87
04/20779779763764-1.04%26,90096億4152万+0.26%10.890.87
04/19770779767772+2.12%30,30097億4248万+1.45%110.88
04/18765768745756-1.95%67,40095億4056万-0.4%10.780.86
04/15770775763771-0.26%26,90097億2986万+1.72%10.990.88
04/14776779768773+0.91%46,60097億5510万+2.25%11.020.88
04/13754768754766+1.46%67,00096億6676万+1.59%10.920.87
04/12742755738755+2.03%22,20095億2794万+0.4%10.760.86
04/11745750731740-0.67%19,60093億3865万-1.33%10.550.84
04/087307457007450%83,80094億175万-0.53%10.620.85
04/07755755730745-1.46%53,60094億175万-0.4%10.620.85
04/06751770751756-0.4%26,60095億4056万+1.2%10.780.86
04/05770785753759-1.56%47,30095億7842万+1.88%10.820.86
04/04770792756771-2.28%88,30097億2986万+3.77%10.990.88
04/01798800779789-2.35%103,10099億5702万+6.48%11.250.9
03/31800808795808+1.76%69,300101億9679万+9.63%11.520.92
03/30789799789794+1.02%48,400100億2012万+8.32%11.320.9
03/29766788766786+2.48%72,10099億1916万+7.82%11.20.89
03/28767769763767+0.26%40,80096億7938万+5.65%10.930.87
03/25757766755765+1.46%62,50096億5414万+5.81%10.90.87
03/24757757754754+0.13%22,10095億1532万+4.72%10.750.86
03/23744753744753+1.35%38,80095億270万+5.02%10.730.86
03/22745748743743+0.68%35,60093億7651万+4.06%10.590.85
03/187417457317380%18,00093億1341万+3.8%10.520.84
03/17739745737738+0.14%19,40093億1341万+4.24%10.520.84
03/167377377317370%11,20093億79万+4.54%10.510.84
03/15730737726737+1.1%17,60093億79万+4.69%10.510.84
03/14729729725729+0.55%32,40091億9983万+3.7%10.390.83
03/11721726720725+0.83%16,60091億4935万+3.28%10.330.83
03/107197217177190%12,00090億7363万+2.42%10.250.82
03/09719719713719-0.14%3,80090億7363万+2.42%10.250.82
03/08720720712720+0.42%6,00090億8625万+2.56%10.260.82
03/07720721713717-0.14%14,10090億4839万+1.99%10.220.82
03/047177207127180%9,20090億6101万+2.13%10.230.82
03/03714719713718+0.56%6,40090億6101万+2.28%10.230.82
03/02719719713714+0.42%11,30090億1053万+1.71%10.180.81
03/01712714707711-0.14%5,60089億7267万+1.43%10.140.81
02/29716717712712+0.85%9,20089億8529万+1.57%10.150.81
02/26705713705706+0.57%13,00089億957万+1%10.060.8
02/25705708701702+0.29%17,10088億5909万+0.72%10.010.8
02/24692701690700+0.14%27,60088億3386万+0.57%9.980.8
02/23704707698699-0.71%9,10088億2124万+0.43%9.960.8
02/22694707694704+2.33%11,30088億8433万+1.15%10.040.8
02/196866886846880%12,50086億8242万-1.01%9.810.78
02/18697697680688+1.18%23,90086億8242万-1.15%9.810.78
02/17699702671680-0.44%20,70085億8146万-2.44%9.690.77
02/16682700677683+1.04%31,20086億1932万-2.15%9.740.78
02/15670686670676+4%48,10085億3098万-3.29%9.640.77
02/12651670650650-4.27%43,90082億287万-7.14%9.270.74
02/10700700673679-2.3%25,30085億6884万-3.41%9.680.77
02/09698705683695-2.25%35,00087億7076万-1.42%9.910.79
02/08708717708711+0.42%13,30089億7267万+0.71%10.140.81
02/05717717693708-2.75%31,80089億3481万+0.28%10.090.81
02/04718729715728+0.55%16,10091億8721万+2.97%10.380.83
02/03719728709724-0.82%30,80091億3673万+2.7%10.320.82
02/02738738730730-1.08%26,10092億1245万+3.99%10.410.83
02/01750750729738+3.22%68,10093億1341万+5.58%10.520.84
01/29707722694715+1.85%37,60090億2315万+2.58%10.190.81
01/287017026977020%8,90088億5909万+0.86%10.010.8
01/27700703698702+0.43%10,50088億5909万+0.86%10.010.8
01/26698700690699+0.14%10,90088億2124万+0.43%9.960.8
01/25691704688698+2.5%20,40088億862万+0.29%9.950.79
01/22665684661681+4.61%39,50085億9408万-2.16%9.710.78
01/21666682651651-3.56%41,10082億1548万-6.6%9.280.74
01/20695695674675-2.74%27,40085億1836万-3.43%9.620.77
01/19693694688694+0.14%16,30087億5814万-0.86%9.890.79
01/18681693676693-0.72%34,10087億4552万-1%9.880.79
01/15701705696698-0.99%15,10088億862万-0.43%9.950.79
01/14707707692705-0.42%25,20088億9695万+0.43%10.050.8
01/13700708700708+0.57%20,50089億3481万+0.85%10.090.81
01/12713718700704-0.85%52,60088億8433万+0.14%10.040.8
01/08708716706710-0.56%17,30089億6005万+1%10.120.81
01/07720720712714-0.83%14,00090億1053万+1.42%10.180.81
01/06718724715720+0.42%25,00090億8625万+2.27%10.260.82
01/05708717708717+0.28%12,90090億4839万+1.7%10.220.82
01/04720723704715+0.14%33,40090億2315万+1.42%10.190.81