株価チャート

2016/04/07～2016/09/01

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
201810/1, 株式併合 5→1
2016
09/012,7052,7052,6052,615-3.15%135,800455億8998万-2.64%6.420.92
08/312,6752,7102,6602,700+3.25%144,200470億7187万+0.22%6.620.95
08/302,6252,6302,5952,615-0.38%24,600455億8998万-3.04%6.420.92
08/292,6552,6552,5902,6250%81,600457億6432万-2.89%6.440.92
08/262,6002,6502,5802,625+0.57%42,200457億6432万-3.1%6.440.92
08/252,6852,7002,6002,610-2.79%77,600455億281万-3.97%6.40.92
08/242,6852,7002,6652,6850%29,000468億1036万-1.43%6.590.95
08/232,6502,6952,6252,685+0.19%86,800468億1036万-1.43%6.590.95
08/222,6352,6802,6202,680+2.1%68,600467億2319万-1.54%6.580.94
08/192,6702,6702,6152,625-0.94%63,600457億6432万-3.53%6.440.92
08/182,5802,6652,5802,650+1.92%85,000462億17万-2.57%6.50.93
08/172,6752,6902,5802,600-3.53%132,000453億2847万-4.24%6.380.92
08/162,7902,7902,6952,695-3.06%118,600469億8470万-0.55%6.610.95
08/152,7602,8202,7602,780+0.72%81,600484億6659万+3.19%6.820.98
08/122,7252,8002,7202,760+1.66%132,200481億1791万+3.18%6.770.97
08/102,6302,7302,6252,715+1.31%176,200473億3338万+2.11%6.660.96
08/092,5802,6802,5802,680+3.28%102,800467億2319万+1.32%6.580.94
08/082,6502,6502,5652,595-0.19%120,600452億4130万-1.41%6.370.91
08/052,6702,7002,5752,600-2.26%141,400453億2847万-0.76%6.380.92
08/042,6752,6902,6252,660-0.56%115,200463億7451万+2.03%6.530.94
08/032,7002,7202,6702,675-2.37%120,600466億3602万+3.32%6.560.94
08/022,7752,7852,7402,740-2.49%90,200477億6923万+6.66%6.720.96
08/012,8102,8502,7852,810-1.75%112,400489億8962万+10.28%6.890.99
07/292,8602,8652,7702,860+0.18%125,400498億6132万+13.49%7.021.01
07/282,8252,8652,8102,855+0.71%128,600497億7415万+14.38%71.01
07/272,8002,8402,7852,835+2.53%97,600494億2547万+14.59%6.961
07/262,7402,7902,7102,765-0.18%134,400482億508万+12.67%6.780.97
07/252,8102,8252,7602,770-0.36%106,000482億9225万+13.71%6.80.98
07/222,8102,8352,7452,780-2.28%141,200484億6659万+15.16%6.820.98
07/212,8002,8652,7802,845+3.08%188,000495億9981万+18.89%6.981
07/202,6702,7852,6552,760+3.18%184,600481億1791万+16.41%6.770.97
07/192,6652,6852,6152,675+1.13%153,200466億3602万+13.68%6.560.94
07/152,6652,6802,6152,645-0.38%146,800461億1300万+12.94%6.490.93
07/142,6052,6852,5802,655+2.31%223,000462億8734万+13.61%6.510.93
07/132,5802,6102,5552,595+2.57%232,200452億4130万+11.18%6.370.91
07/122,5302,6102,5052,530+2.85%301,600441億809万+8.3%6.210.89
07/112,3502,4652,3502,460+6.49%170,800428億8771万+5.13%6.040.87
07/082,3352,3552,3052,310+0.43%112,800402億7260万-1.49%5.670.81
07/072,4052,4052,2952,300-2.75%109,000400億9826万-2.34%5.640.81
07/062,3252,3702,2802,365+0.42%148,200412億3147万0%5.80.83
07/052,3652,3902,3302,355+0.21%92,800410億5713万-0.8%5.780.83
07/042,3002,3702,2852,350+2.4%140,800409億6996万-1.26%5.770.83
07/012,2802,3202,2652,295+0.66%92,600400億1109万-3.81%5.630.81
06/302,2802,3002,2702,280+2.47%115,600397億4958万-4.76%5.590.8
06/292,2202,2302,1952,225+2.53%114,800387億9071万-7.37%5.460.78
06/282,1502,2252,1252,170-1.59%143,600378億3184万-9.88%5.320.76
06/272,1402,2152,1402,205+4.75%110,000384億4203万-8.7%5.410.78
06/242,3252,3251,9752,105-7.47%226,200366億9863万-12.94%5.160.74
06/232,2802,2852,2352,275-1.3%146,600396億6241万-6.15%5.580.8
06/222,3452,3452,2802,305-1.5%127,000401億8543万-4.79%5.660.81
06/212,2852,3452,2602,340+1.96%160,200407億9562万-3.19%5.740.82
06/202,2852,3102,2602,295+2.68%96,800400億1109万-4.85%5.630.81
06/172,2702,2852,2102,235-0.67%154,600389億6505万-7.11%5.480.79
06/162,2852,2952,2302,250-1.75%214,400392億2656万-6.68%5.520.79
06/152,2952,3202,2752,290-1.51%139,400399億2392万-5.29%5.620.81
06/142,3602,3952,3002,325-2.92%175,600405億3411万-3.97%5.70.82
06/132,4402,4652,3902,395-4.58%166,400417億5449万-1.16%5.880.84
06/102,5702,5752,4952,510-2.9%233,800437億5941万+3.63%6.160.88
06/092,6202,6302,5852,585-2.08%106,000450億6696万+7.13%6.340.91
06/082,6552,6552,6002,6400%166,400460億2583万+10%6.480.93
06/072,5802,6552,5702,640+2.33%235,400460億2583万+10.55%6.480.93
06/062,4802,5902,4652,580+1.18%207,200449億7979万+8.45%6.330.91
06/032,5502,5952,5402,550-0.39%203,800444億5677万+7.55%6.260.9
06/022,5852,6002,5402,560-0.97%200,800446億3111万+8.2%6.280.9
06/012,5152,6102,4902,585+2.58%335,400450億6696万+9.44%6.340.91
05/312,5152,5502,4852,520+0.8%650,600439億3375万+6.87%6.180.89
05/302,5002,5152,4802,500+0.2%151,000435億8507万+6.11%6.130.88
05/272,4752,4952,4652,495+0.6%144,600434億9790万+5.94%6.120.88
05/262,3952,4802,3852,480+5.08%263,200432億3639万+5.26%6.080.87
05/252,3752,3952,3502,360+0.64%132,600411億4430万+0.21%5.790.83
05/242,2702,3602,2702,345+3.08%187,400408億8279万-0.59%5.750.83
05/232,2552,2752,2252,275+0.89%165,000396億6241万-3.64%5.580.8
05/202,2302,2752,2152,255+1.81%183,000393億1373万-4.65%5.530.79
05/192,2202,2352,2002,215+0.68%221,200386億1637万-6.34%5.430.78
05/182,2002,2302,1702,200-0.45%218,200383億5486万-7.06%5.40.77
05/172,2002,2402,1702,210+2.31%203,000385億2920万-6.71%5.420.78
05/162,2752,3202,1502,160-8.28%430,600376億5750万-8.86%5.30.76
05/132,4002,4152,3202,355-2.69%159,000410億5713万-0.72%5.780.83
05/122,3302,4252,3302,420+2.33%145,600421億9034万+2.02%5.940.85
05/112,3802,3952,3402,365-0.63%132,200412億3147万-0.25%5.80.83
05/102,3652,3952,3352,380+0.85%136,200414億9298万+0.25%5.840.84
05/092,2952,3652,2952,360+3.28%81,800411億4430万-0.67%5.790.83
05/062,2802,2952,2302,285+1.11%209,400398億3675万-4.07%5.610.8
05/022,2752,3102,2552,260-3.62%119,600394億90万-5.48%5.540.8
04/282,4452,4552,3352,345-3.1%147,200408億8279万-2.29%5.750.83
04/272,3752,4252,3552,420+1.89%120,800421億9034万+0.46%5.940.85
04/262,3852,4152,3202,375-1.66%169,600414億581万-1.66%5.830.84
04/252,4802,4802,4052,415-2.62%134,600421億317万-0.25%5.930.85
04/222,4752,4852,4452,4800%106,800432億3639万+2.35%6.080.87
04/212,4752,4852,4452,480+0.81%124,200432億3639万+2.48%6.080.87
04/202,5002,5002,4502,460-1.01%143,400428億8771万+1.86%6.040.87
04/192,5402,5502,4602,485-1.39%220,600433億2356万+3.11%6.10.88
04/182,4402,5452,4202,520+2.44%267,600439億3375万+4.87%6.180.89
04/152,4452,5102,4402,460+0.82%229,400428億8771万+2.76%6.040.87
04/142,4402,4552,4152,440+1.46%177,200425億3902万+2.26%5.990.86
04/132,3702,4102,3652,405+1.69%104,200419億2883万+1.18%5.90.85
04/122,3052,3752,2952,365+4.19%146,800412億3147万-0.21%5.80.83
04/112,2602,2802,2252,270+0.22%123,600395億7524万-4.06%5.570.8
04/082,2102,2952,1902,265+0.67%148,800394億8807万-4.23%5.560.8
04/072,2202,3002,2152,250+1.35%152,000392億2656万-4.74%5.520.79