株価チャート

2016/03/10～2016/08/04

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
08/04540548537545+0.93%32,60076億3256万+7.92%-20.08
08/03531544520540+1.12%42,10075億6254万+7.78%-19.89
08/02536536528534-0.56%15,10074億7851万+7.44%-19.67
08/01528537525537+2.48%19,40075億2053万+8.92%-19.78
07/29522526519524+0.77%11,00073億3847万+7.38%-19.31
07/28519528519520-0.76%10,50072億8245万+7.22%-19.16
07/27523538521524+1.75%21,20073億3847万+8.71%-19.31
07/26530532515515+0.19%66,60072億1242万+7.29%-18.97
07/25499536497514+3.01%112,00071億9842万+7.76%-18.94
07/22497505494499+0.81%41,70069億8835万+5.5%-18.38
07/214944974904950%22,70069億3233万+5.32%-18.24
07/20495498495495-1.39%6,40069億3233万+5.77%-18.24
07/19492503492502+2.03%25,80070億3036万+7.73%-18.49
07/15496504491492-1.2%31,40068億9031万+6.03%-18.13
07/14493503493498+1.01%14,10069億7434万+7.33%-18.35
07/13500505492493-1.4%33,90069億432万+6.48%-18.16
07/12497500494500+1.42%17,40070億235万+8.23%-18.42
07/11497497491493+0.61%9,20069億432万+6.94%-18.16
07/08497497490490-0.2%25,90068億6231万+6.52%-18.05
07/074924954914910%4,30068億7631万+5.82%-18.09
07/06492496491491-1.6%14,50068億7631万+5.36%-18.09
07/05500500488499+1.22%23,80069億8835万+7.08%-18.38
07/04480500478493+4.01%66,60069億432万+6.25%-18.16
07/01461479460474+2.38%35,90066億3823万+2.38%-17.46
06/30471471453463+1.76%41,60064億8418万+0.43%-17.06
06/29440455438455+5.08%14,50063億7214万-1.09%-16.76
06/28421437420433+1.41%11,40060億6404万-5.66%-15.95
06/27430435420427-0.93%73,20059億8001万-6.97%-15.73
06/24450450407431-2.93%62,90060億3603万-6.1%-15.88
06/23447449424444-1.55%40,10062億1809万-2.84%-16.36
06/22465465448451-0.66%18,30063億1612万-0.88%-16.62
06/21472472450454-0.44%27,90063億5814万+0.44%-16.73
06/20458465428456+9.09%41,10063億8615万+1.56%-16.8
06/17420425417418-0.48%15,80058億5397万-6.28%-15.4
06/16426434420420-1.41%34,30058億8198万-5.41%-15.47
06/15446446426426-4.48%23,40059億6600万-3.62%-15.69
06/14455468423446-4.7%46,70062億4610万+1.36%-16.43
06/13473478461468-1.47%23,10065億5420万+7.09%-17.24
06/104724804554750%42,20066億5223万+9.95%-17.5
06/09504505475475-1.45%40,80066億5223万+10.98%-17.5
06/08468507462482+3.88%142,50067億5027万+13.95%-17.76
06/07469475454464-4.33%165,80064億9818万+11%-17.09
06/06565569485485-17.09%206,30067億9228万+17.43%-17.87
06/03550610550585+7.34%410,70081億9275万+43.73%-21.55
06/02495548495545+12.14%218,20076億3256万+37.63%-20.08
06/01456486455486+6.58%69,40068億629万+25.58%-17.91
05/31453465445456+1.56%62,40063億8615万+20%-16.8
05/30443451440449+2.98%46,50062億8811万+20.05%-16.54
05/27432441431436+0.46%25,00061億605万+18.16%-16.06
05/26422442422434+2.36%39,90060億7804万+19.23%-15.99
05/25431437422424-2.3%37,40059億3799万+18.11%-15.62
05/24420442418434+2.36%50,50060億7804万+22.6%-15.99
05/23400444400424+7.61%106,90059億3799万+21.49%-15.62
05/20393395389394+1.29%18,80055億1785万+14.2%-14.52
05/19385391380389+2.37%23,20054億4783万+14.08%-14.33
05/18378385378380+0.53%29,00053億2179万+12.43%-14
05/17380380366378+0.8%43,00052億9378万+12.84%-13.93
05/16374375371375+1.35%7,80052億5176万+12.95%-13.82
05/13372374366370-0.54%21,00051億8174万+12.12%-13.63
05/12372374366372+0.54%12,20052億975万+13.41%-13.71
05/113703723663700%20,10051億8174万+13.5%-13.63
05/10365370354370+3.64%22,60051億8174万+14.2%-13.63
05/09359360353357-0.83%14,50049億9968万+10.87%-13.15
05/06360360348360-0.28%21,20050億4169万+12.15%-13.26
05/02346362337361+4.03%55,00050億5570万+13.17%-13.3
04/28347347330347+0.29%27,90048億5963万+9.12%-12.78
04/27333346332346+4.53%47,10048億4563万+9.15%-12.75
04/26320336320331+3.76%99,10046億3556万+4.75%-12.19
04/25312319312319+2.9%26,30044億6750万+1.27%-11.75
04/22310313310310-0.64%9,80043億4146万-1.59%-11.42
04/213133163103120%38,40043億6947万-1.27%-11.49
04/20313318311312-0.95%17,10043億6947万-1.58%-11.49
04/19313317313315+0.96%16,10044億1148万-0.63%-11.61
04/18310315310312-0.95%13,30043億6947万-1.58%-11.49
04/15306316306315+2.27%38,00044億1148万-0.94%-11.61
04/14305309305308+0.65%20,70043億1345万-3.14%-11.35
04/133123123053060%26,70042億8544万-4.08%-11.27
04/12304309304306+0.33%13,90042億8544万-4.38%-11.27
04/113053093033050%13,50042億7143万-4.98%-11.24
04/08314314303305-2.24%28,40042億7143万-5.57%-11.24
04/07310314306312-0.32%30,40043億6947万-3.7%-11.49
04/06313316311313-0.32%11,90043億8347万-3.69%-11.53
04/05319320314314-1.26%16,00043億9748万-3.68%-11.57
04/04317320315318+0.63%12,00044億5349万-2.75%-11.72
04/01318322316316-1.25%12,10044億2548万-3.66%-11.64
03/31321324320320-0.93%13,60044億8150万-2.74%-11.79
03/30328328321323-1.22%19,50045億2352万-2.12%-11.9
03/29323328322327+1.24%19,50045億7954万-1.21%-12.05
03/28320325320323-0.31%17,80045億2352万-2.71%-11.9
03/25322324320324+0.62%16,20045億3752万-2.7%-11.94
03/243263263223220%5,00045億951万-3.59%-11.86
03/23322328322322-0.31%11,10045億951万-3.59%-11.86
03/22322324321323+0.31%1,80045億2352万-3.58%-11.9
03/18324325320322-0.62%8,80045億951万-3.88%-11.86
03/17325328321324-0.61%3,20045億3752万-2.99%-11.94
03/16325327324326+0.62%1,40045億6553万-2.69%-12.01
03/15326329324324-0.31%6,90045億3752万-3.28%-11.94
03/14326327322325+0.93%11,20045億5153万-3.27%-11.97
03/11332334315322-2.42%27,10045億951万-4.45%-11.86
03/10324332324330+0.92%14,40046億2155万-2.37%-12.16