株価チャート

2016/03/29～2016/08/23

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
20177/1, 株式併合 10→1
2016
08/231,2401,2401,2301,2400%9,90085億9307万-3.13%20.940.92
08/221,2301,2401,2201,240+0.81%21,90085億9307万-3.05%20.940.92
08/191,2501,2501,2201,230-2.38%18,20085億2377万-3.98%20.770.91
08/181,2301,2701,2301,260+2.44%30,10087億3167万-1.41%21.280.94
08/171,2301,2501,2201,2300%25,30085億2377万-3.53%20.770.91
08/161,2801,2901,2101,230-4.65%72,20085億2377万-3.15%20.770.91
08/151,3101,3201,2701,290-2.27%49,80089億3957万+2.14%21.780.96
08/121,3301,3601,3201,320+0.76%92,90091億4746万+5.1%22.290.98
08/101,2801,3101,2801,310+2.34%47,30090億7816万+4.97%22.120.97
08/091,2601,2801,2601,280+1.59%32,80088億7027万+3.23%21.620.95
08/081,2701,2701,2601,2600%15,60087億3167万+2.11%21.280.94
08/051,2701,2701,2601,260-0.79%20,50087億3167万+2.52%21.280.94
08/041,2801,2901,2601,270-0.78%34,50088億97万+3.84%21.450.94
08/031,2601,2901,2601,280+1.59%47,60088億7027万+5.35%21.620.95
08/021,2901,2901,2601,260-3.08%38,60087億3167万+4.39%21.280.94
08/011,2801,3001,2601,3000%47,40090億887万+8.51%21.950.97
07/291,2601,3001,2601,300+4%68,60090億887万+9.52%21.950.97
07/281,2601,2601,2401,2500%36,20086億6237万+5.84%21.110.93
07/271,2601,2701,2401,250-0.79%92,20086億6237万+6.29%21.110.93
07/261,2401,2901,2401,2600%102,80087億3167万+7.69%21.280.94
07/251,3201,3301,2601,260-4.55%165,50087億3167万+8.34%21.280.94
07/221,2901,3801,2601,320+0.76%411,40091億4746万+14.19%22.290.98
07/211,3901,4001,3101,310-2.96%308,40090億7816万+14.21%22.120.97
07/201,3501,3801,2901,350-6.25%752,30093億5536万+18.42%22.81
07/191,3001,4901,2901,440+18.03%2,126,60099億7905万+27.43%24.321.07
07/151,3001,3201,1901,220-4.69%244,90084億5447万+9.12%20.60.91
07/141,1801,3701,1701,280+9.4%419,10088億7027万+14.7%21.620.95
07/131,1901,2001,1601,1700%35,60081億798万+5.22%19.760.87
07/121,1101,1901,1101,170+6.36%52,00081億798万+5.22%19.760.87
07/111,1101,1101,0901,100+2.8%3,60076億2289万-1.08%18.580.82
07/081,1301,1301,0701,070-4.46%7,00074億1499万-4.04%18.070.8
07/071,1001,1201,1001,120+1.82%3,40077億6148万0%18.910.83
07/061,1101,1301,1001,100-2.65%2,60076億2289万-1.96%18.580.82
07/051,1101,1301,1101,1300%3,20078億3078万+0.36%19.080.84
07/041,1001,1301,1001,130+0.89%5,90078億3078万+0.18%19.080.84
07/011,1101,1201,1101,120+0.9%4,50077億6148万-0.88%18.910.83
06/301,0901,1201,0901,110+2.78%5,40076億9218万-2.12%18.740.83
06/291,0701,0801,0601,080+0.93%2,80074億8429万-4.93%18.240.8
06/281,0501,0801,0401,070+2.88%7,30074億1499万-6.22%18.070.8
06/271,0101,0501,0101,040+1.96%9,80072億709万-9.25%17.560.77
06/241,1401,1401,0001,020-11.3%29,50070億6849万-11.38%17.230.76
06/231,1401,1501,1301,150+1.77%4,90079億6938万-0.52%19.420.85
06/221,1001,1301,1001,130+2.73%3,50078億3078万-2.25%19.080.84
06/211,0801,1001,0801,100+1.85%3,20076億2289万-4.84%18.580.82
06/201,0801,0801,0701,0800%3,80074億8429万-6.57%18.240.8
06/171,1101,1201,0801,080-2.7%5,80074億8429万-6.74%18.240.8
06/161,1101,1201,1001,110-0.89%2,60076億9218万-4.06%18.740.83
06/151,1001,1201,1001,1200%2,00077億6148万-3.11%18.910.83
06/141,1301,1401,1101,120-1.75%5,60077億6148万-2.95%18.910.83
06/131,1601,1601,1301,140-2.56%8,20079億8万-1.13%19.250.85
06/101,1801,1801,1701,1700%6,40081億798万+1.65%19.760.87
06/091,1601,1701,1601,1700%3,90081億798万+1.92%19.760.87
06/081,1801,1801,1601,1700%4,30081億798万+2.27%19.760.87
06/071,1701,1801,1601,170-0.85%4,10081億798万+2.45%19.760.87
06/061,1601,1801,1601,1800%3,70081億7728万+3.69%19.930.88
06/031,1601,1801,1601,1800%3,00081億7728万+3.96%19.930.88
06/021,1801,1801,1601,180-0.84%8,70081億7728万+4.24%19.930.88
06/011,1901,2001,1801,1900%4,30082億4658万+5.4%20.10.88
05/311,2001,2001,1801,1900%3,30082億4658万+5.78%20.10.88
05/301,2001,2001,1701,190-0.83%7,00082億4658万+6.25%20.10.88
05/271,1801,2001,1801,200+1.69%7,20083億1588万+7.53%20.260.89
05/261,2001,2001,1801,180-0.84%3,50081億7728万+6.21%19.930.88
05/251,1901,2001,1901,1900%8,20082億4658万+7.5%20.10.88
05/241,1801,1901,1701,190+0.85%5,50082億4658万+7.89%20.10.88
05/231,1401,2001,1201,180+3.51%29,10081億7728万+7.47%19.930.88
05/201,1301,1501,1301,1400%6,70079億8万+4.2%19.250.85
05/191,1201,1401,1201,140+0.88%3,00079億8万+4.49%19.250.85
05/181,1401,1401,1201,130+0.89%3,90078億3078万+3.86%19.080.84
05/171,1301,1401,1201,120+0.9%10,40077億6148万+3.23%18.910.83
05/161,1301,1501,1101,110+3.74%17,40076億9218万+2.49%18.740.83
05/131,0801,0901,0701,070-0.93%4,80074億1499万-1.02%18.070.8
05/121,0801,0901,0801,0800%5,00074億8429万-0.18%18.240.8
05/111,0901,0901,0801,080-0.92%2,50074億8429万-0.18%18.240.8
05/101,0801,0901,0801,090+0.93%2,70075億5359万+0.83%18.410.81
05/091,1001,1001,0801,080-1.82%7,30074億8429万0%18.240.8
05/061,0801,1001,0801,100+1.85%7,20076億2289万+1.85%18.580.82
05/021,0901,0901,0701,080-1.82%7,70074億8429万+0.19%18.240.8
04/281,1001,1301,0901,100+0.92%11,10076億2289万+2.23%18.580.82
04/271,1001,1001,0901,090-0.91%2,10075億5359万+1.49%18.410.81
04/261,1001,1001,0901,100-0.9%4,30076億2289万+2.61%18.580.82
04/251,1001,1101,0901,110+0.91%5,20076億9218万+3.74%18.740.83
04/221,0901,1001,0801,100+0.92%4,80076億2289万+3%18.580.82
04/211,0801,1001,0801,090+1.87%6,00075億5359万+2.25%18.410.81
04/201,0801,0801,0701,070-0.93%4,80074億1499万+0.56%18.070.8
04/191,0801,0801,0801,0800%3,50074億8429万+1.5%18.240.8
04/181,0601,0801,0601,0800%2,30074億8429万+1.69%18.240.8
04/151,0801,0901,0801,080-0.92%4,00074億8429万+1.79%18.240.8
04/141,0701,0901,0701,090+1.87%3,70075億5359万+2.83%18.410.81
04/131,0801,0801,0701,070-0.93%3,00074億1499万+1.13%18.070.8
04/121,0601,0801,0601,080+1.89%5,30074億8429万+2.27%18.240.8
04/111,0701,0701,0501,0600%5,10073億4569万+0.57%17.90.79
04/081,0401,0701,0401,0600%6,00073億4569万+0.66%17.90.79
04/071,0501,0601,0501,0600%5,60073億4569万+0.76%17.90.79
04/061,0501,0701,0501,0600%4,10073億4569万+0.86%17.90.79
04/051,0901,0901,0501,060-2.75%14,80073億4569万+1.05%17.90.79
04/041,1001,1101,0701,0900%12,40075億5359万+4.11%18.410.81
04/011,0601,0901,0501,090+2.83%15,20075億5359万+4.41%18.410.81
03/311,0701,0801,0601,060-0.93%2,20073億4569万+1.83%17.90.79
03/301,0801,0801,0701,070-0.93%1,70074億1499万+2.98%18.070.8
03/291,0501,0801,0401,080+3.85%7,20074億8429万+4.15%18.240.8