株価チャート

2016/02/04～2016/06/30

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
20187/1, 株式分割 1→2
20181/1, 株式分割 1→2
2016
06/30428442428434+1.7%16,80039億2683万-3.34%23.772.17
06/29420438420427+4.92%21,20038億6123万-4.96%23.372.13
06/28392410392407+0.87%14,00036億8027万-9.41%22.282.03
06/27375420375403+4.74%37,60036億4860万-10.39%22.082.02
06/24445454375385-11.6%112,80034億8348万-14.63%21.091.92
06/23435436428436-0.46%23,20039億4040万-3.65%23.852.18
06/22451453438438-3.05%23,20039億5850万-2.99%23.962.19
06/21441460441451+0.5%24,40040億8291万+0.28%24.712.26
06/20445460433449+0.9%59,60040億6255万-0.22%24.592.24
06/17451474444445+0.56%46,80040億2636万-0.67%24.372.22
06/16484486435443-8.53%73,60040億374万-0.78%24.232.21
06/15453486453484+6.91%40,40043億7697万+8.71%26.492.42
06/14490490453453-9.95%265,60040億9422万+2.61%24.782.26
06/13525525503503-5.41%124,80045億4662万+14.46%27.522.51
06/10512536501531+2.11%117,20048億675万+22.41%29.092.66
06/09513540513520+3.53%326,80047億722万+21.55%28.492.6
06/08485505467503+5.24%308,40045億4662万+19.36%27.522.51
06/07460478443478+6.11%154,00043億2042万+15.06%26.152.39
06/06458493442450-2.86%296,40040億7160万+9.49%24.652.25
06/03413480413463+10.89%532,80041億9148万+13.54%25.372.32
06/02415422414418+0.12%41,60037億7980万+3.15%22.882.09
06/01423434417417-3.19%56,80037億7527万+3.28%22.852.09
05/31444444431431-2.1%19,60038億9968万+6.95%23.62.15
05/30428442428440+3.53%61,60039億8338万+9.51%24.112.2
05/27413430412425+1.8%48,80038億4766万+6.31%23.292.13
05/26431433416418-2.96%49,60037億7980万+4.96%22.882.09
05/254294384274310%45,60038億9516万+8.71%23.582.15
05/24437445430431-1.49%95,60038億9516万+9.26%23.582.15
05/23417437411437+6.39%115,20039億5397万+11.48%23.932.18
05/20412419403411+1.42%84,40037億1646万+5.32%22.52.05
05/19410417403405-3.57%85,20036億6444万+3.85%22.182.02
05/18450455405420-3.5%262,80038億16万+8.81%232.1
05/17408438400435+6.22%109,20039億3814万+14.24%23.842.18
05/16425462410410+1.11%416,00037億741万+9.27%22.442.05
05/13401413391405-1.16%65,20036億6670万+9.53%22.192.03
05/12394423394410+4.19%205,20037億968万+11.72%22.452.05
05/11392394379394+0.25%42,00035億6038万+8.1%21.551.97
05/10411411390393+3.22%66,00035億5134万+8.73%21.51.96
05/09378386378380+3.05%34,80034億4050万+5.92%20.831.9
05/06341369341369+7.27%33,60033億3871万+3.36%20.211.84
05/02355355340344-4.64%31,60031億1251万-3.1%18.841.72
04/28382382356361-5.31%54,40032億6406万+1.91%19.761.8
04/27384386378381+0.93%20,00034億4728万+8.24%20.871.9
04/26390394378378-3.14%79,60034億1562万+7.86%20.671.89
04/25391397390390-0.38%32,40035億2645万+12%21.351.95
04/22395395387391-0.38%37,20035億4003万+13.08%21.431.96
04/21399399390393-0.88%70,00035億5360万+14.17%21.511.96
04/20395399378396+2.46%112,80035億8527万+15.86%21.71.98
04/19387395378387+2.18%52,40034億9931万+13.75%21.181.93
04/18372379364379+1.88%36,80034億2466万+11.98%20.731.89
04/15366385365372-3.51%62,40033億6133万+10.57%20.351.86
04/14375390368385+3.91%96,00034億8348万+14.93%21.091.92
04/13371388365371-5.24%212,80033億5228万+10.93%20.291.85
04/12453473378391-2.86%1,108,40035億3776万+17.07%21.411.95
04/11328403293403+22.9%89,20036億4182万+21.6%22.042.01
04/08283330283328+14.81%50,40029億6322万-0.46%17.941.64
04/07288290284285-0.78%13,20025億8094万-13.3%15.621.43
04/06289300284288-0.78%25,20026億130万-13.4%15.751.44
04/05314314290290-9.31%26,00026億2165万-13.51%15.871.45
04/04314324313320-1.99%25,20028億9083万-4.91%17.51.6
04/01336336316326-1.88%30,40029億4964万-2.98%17.851.63
03/31333333325332-0.23%10,00030億619万-1.12%18.21.66
03/30335335325333-0.52%11,60030億1298万-0.89%18.241.66
03/29326337323335+5.27%24,00030億2881万-0.96%18.331.67
03/28315323313318+0.55%10,00028億7726万-7.02%17.421.59
03/25323323313316-1.94%21,60028億6143万-7.8%17.321.58
03/24318325318323+1.34%15,20029億1798万-5.43%17.661.61
03/23335335316318-2.75%24,00028億7952万-5.84%17.431.59
03/22333335325327-2.31%32,80029億6095万-2.31%17.921.64
03/18338340330335-1.83%18,40030億3108万+1.21%18.351.67
03/17349350333341-1.16%32,00030億8763万+4.36%18.691.71
03/16343346338345+0.8%18,00031億2382万+6.23%18.911.73
03/15346346332343-1.08%34,80030億9894万+6.37%18.761.71
03/14351352345346+0.8%25,20031億3287万+7.87%18.961.73
03/11353354340344-0.43%48,00031億798万+7.34%18.811.72
03/10363364339345-3.5%119,20031億2156万+8.49%18.891.72
03/09346362343358+1.13%47,20032億3466万+12.78%19.581.79
03/08335355335354+7.12%134,40031億9846万+11.87%19.361.77
03/07338342329330-1.64%37,60029億8584万+4.76%18.071.65
03/04350351326336-3.94%95,20030億3560万+6.51%18.371.68
03/03354363341349-2.78%77,60031億6001万+11.23%19.131.75
03/02363375351359+2.64%97,60032億5049万+14.78%19.681.8
03/01345371338350+7.78%357,20031億6680万+12.54%19.171.75
02/29324336319325+2.77%70,40029億3833万+4.76%17.791.62
02/26316323313316-2.17%117,60028億5916万+2.27%17.311.58
02/25330334323323-4.37%156,80029億2250万+4.87%17.691.61
02/24355373328338-10.53%332,80030億5596万+10.02%18.51.69
02/23412450365378-11.33%1,232,80034億1562万+22.96%20.671.89
02/22426426426426+21.38%58,80038億5218万+39.59%23.322.13
02/19351351351351+27.2%24,00031億7358万+16.14%19.211.75
02/18239276239276+15.74%54,40024億9498万-8.69%15.11.38
02/17237242236238-2.66%48,40021億5568万-22.14%13.051.19
02/16241245237245+4.15%36,00022億1449万-21.55%13.41.22
02/15247247228235+4.44%78,80021億2628万-26.33%12.871.17
02/12253255225225-20.35%78,80020億3580万-30.98%12.321.12
02/10291303254283-2.75%38,40025億5606万-15.17%15.471.41
02/09302302288291-8.58%20,80026億2844万-14.05%15.911.45
02/08300320293318+5.04%18,40028億7500万-7.36%17.41.59
02/05301305296303-1.79%19,60027億3702万-12.57%16.571.51
02/04310315308308-2.92%16,80027億8678万-12.25%16.871.54