株価チャート

2016/06/13~2016/11/07

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
11/072,8802,8852,8402,850+0.18%65,000496億8698万+0.56%6.991
11/042,8352,8652,8202,845-1.04%68,400495億9981万+0.42%6.981
11/022,8952,9102,8502,875-2.38%108,800501億2283万+1.48%7.051.01
11/012,8702,9452,8702,945+1.9%116,000513億4321万+4.03%7.221.04
10/312,9852,9852,8752,890-1.87%220,200503億8434万+2.26%7.091.02
10/282,9502,9552,9202,945-0.51%164,800513億4321万+4.28%7.221.04
10/272,9202,9852,9202,960+1.54%137,400516億472万+5.04%7.261.04
10/262,9102,9402,8852,915+0.52%149,400508億2019万+3.85%7.151.03
10/252,8552,9002,8552,900+2.11%158,600505億5868万+3.61%7.111.02
10/242,7702,8502,7702,840+2.53%96,800495億1264万+1.76%6.971
10/212,7952,8002,7602,770-1.07%86,000482億9225万-0.57%6.80.98
10/202,7952,8052,7702,800+0.54%93,200488億1528万+0.57%6.870.99
10/192,8152,8302,7652,785-0.89%127,600485億5376万+0.18%6.830.98
10/182,8152,8452,8102,810+1.08%123,800489億8962万+1.15%6.890.99
10/172,8152,8152,7702,780-1.24%69,200484億6659万+0.18%6.820.98
10/142,8402,8402,8052,815-1.23%65,600490億7679万+1.51%6.910.99
10/132,8152,8552,8002,850+2.33%116,600496億8698万+3.04%6.991
10/122,7652,8252,7652,785-0.36%74,800485億5376万+1.05%6.830.98
10/112,7552,8052,7502,795+1.82%63,000487億2810万+1.67%6.860.98
10/072,7652,7752,7302,745-1.96%63,000478億5640万+0.11%6.730.97
10/062,8002,8102,7702,800+0.9%61,800488億1528万+2.19%6.870.99
10/052,7952,8052,7652,775-0.72%62,800483億7942万+1.54%6.810.98
10/042,7852,8002,7802,7950%43,200487億2810万+2.49%6.860.98
10/032,8052,8352,7852,795+0.36%89,400487億2810万+2.76%6.860.98
09/302,7952,8352,7802,785-1.76%76,800485億5376万+2.65%6.830.98
09/292,8502,8602,8152,835-0.35%71,800494億2547万+4.65%6.961
09/282,8052,8502,8052,845+0.71%64,000495億9981万+5.25%6.981
09/272,7552,8252,7552,825+0.53%87,000492億5113万+4.78%6.930.99
09/262,8102,8302,7902,810-0.88%60,600489億8962万+4.54%6.890.99
09/232,7602,8352,7602,835+1.43%84,800494億2547万+5.7%6.961
09/212,7202,7952,6902,795+3.71%114,800487億2810万+4.6%6.860.98
09/202,7002,7402,6702,695-0.37%50,600469億8470万+1.01%6.610.95
09/162,7152,7202,6802,705-0.37%77,400471億5904万+1.24%6.640.95
09/152,7002,7552,6852,715+0.56%106,400473億3338万+1.53%6.660.96
09/142,6852,7402,6852,700-0.92%47,400470億7187万+0.97%6.620.95
09/132,6952,7552,6902,725+1.11%79,000475億772万+1.95%6.690.96
09/122,6902,7352,6802,695-1.64%63,200469億8470万+1.01%6.610.95
09/092,7652,7752,7302,740-0.18%94,400477億6923万+2.85%6.720.96
09/082,7302,7502,7102,745+1.29%124,400478億5640万+3.16%6.730.97
09/072,6402,7252,6352,710+2.26%111,600472億4621万+1.96%6.650.95
09/062,5952,6602,5802,650+1.92%94,800462億17万-0.34%6.50.93
09/052,6102,6252,5902,600-0.57%98,600453億2847万-2.48%6.380.92
09/022,6202,6252,5802,6150%100,800455億8998万-2.28%6.420.92
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