株価チャート

2016/04/06~2016/08/31

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
08/311,0001,0009909900%1,30046億3221万-2.65%10.431.2
08/301,0111,011990990-0.9%3,00046億3221万-2.75%10.431.2
08/291,0101,011996999-4.58%6,10046億7433万-1.96%10.521.21
08/261,0441,0601,0411,047+0.29%7,40048億9892万+2.75%11.031.26
08/251,0501,0551,0441,044-0.67%4,80048億8488万+2.65%111.26
08/241,0551,0551,0331,051-0.38%4,60049億1763万+3.55%11.071.27
08/231,0601,0621,0511,055+0.48%5,30049億3635万+4.15%11.111.27
08/221,0641,0641,0411,050+0.86%1,60049億1296万+3.86%11.061.27
08/191,0301,0451,0301,041+0.1%70048億7084万+2.97%10.971.26
08/181,0261,0411,0261,040-2.53%4,50048億6617万+2.77%10.961.26
08/171,0801,0801,0461,067+4%3,80049億9250万+5.54%11.241.29
08/161,0331,0381,0211,026+0.59%4,80048億66万+1.79%10.811.24
08/151,0171,0201,0171,020+0.29%1,10047億7259万+1.29%10.751.23
08/121,0061,0191,0061,017+1.19%4,00047億5855万+0.89%10.711.23
08/101,0001,0071,0001,005+0.4%2,30047億240万-0.5%10.591.21
08/091,0001,0061,0001,001-0.3%4,70046億8368万-1.28%10.551.21
08/081,0031,0061,0011,004+0.1%2,10046億9772万-1.76%10.581.21
08/051,0031,0031,0021,003+0.3%70046億9304万-2.53%10.571.21
08/041,0001,0039991,000-0.3%1,10046億7901万-3.47%10.531.21
08/039991,0049991,003+0.3%1,20046億9304万-3.93%10.571.21
08/021,0001,0111,0001,000+0.1%3,90046億7901万-4.94%10.531.21
08/01988999988999+1.42%2,70046億7433万-5.4%10.521.21
07/291,0001,003985985-1.3%3,10046億882万-6.55%10.381.19
07/281,0031,003998998-0.4%2,70046億6965万-5.76%10.511.21
07/271,0001,0059991,002+0.1%2,40046億8836万-5.92%10.561.21
07/261,0081,0081,0011,001-0.5%1,80046億8368万-6.62%10.551.21
07/251,0001,0079981,006+0.6%3,90047億708万-6.59%10.61.22
07/221,0021,0099991,0000%1,20046億7901万-7.49%10.531.21
07/211,0011,0091,0001,000-0.1%2,00046億7901万-7.83%10.531.21
07/201,0071,0071,0001,001-0.6%4,50046億8368万-8.42%10.551.21
07/191,0081,0151,0071,0070%1,90047億1176万-8.62%10.611.22
07/151,0441,0491,0011,007-2.71%5,20047億1176万-9.36%10.611.22
07/141,0701,0731,0131,035-4.17%3,40048億4277万-7.59%10.91.25
07/131,0091,0801,0041,080+7.78%3,50050億5333万-4.09%11.381.3
07/121,0261,0331,0011,002-0.79%5,60046億8836万-11.48%10.561.21
07/111,0081,0251,0081,010+1.71%5,10047億2580万-11.4%10.641.22
07/081,0401,042971993-5.34%10,10046億4625万-13.35%10.461.2
07/071,0501,0501,0441,049-0.19%1,70049億828万-9.1%11.051.27
07/061,0931,0931,0311,051-6.41%3,40049億1763万-9.32%11.071.27
07/051,1601,1651,1121,123-4.83%2,70052億5452万-3.52%11.831.36
07/041,1951,1951,1691,180-1.34%2,60055億2123万+0.94%12.431.43
07/011,1801,1991,1701,196+1.96%2,10055億9609万+2.05%12.61.44
06/301,2001,2051,1651,173-1.76%5,90054億8847万-0.09%12.361.42
06/291,1401,1991,1211,194-0.33%4,70055億8673万+1.36%12.581.44
06/281,1311,2001,1211,198+8.81%6,10056億545万+1.1%12.621.45
06/279811,1019811,101+16.26%6,50051億5159万-7.79%11.61.33
06/241,1921,192941947-16.42%14,60044億3102万-21.28%9.981.14
06/231,1551,1891,1331,133+0.53%3,50053億131万-6.9%11.941.37
06/221,1261,1431,1251,127-4.49%6,50052億7324万-7.77%11.871.36
06/211,1861,2201,1791,180+4.8%2,90055億2123万-3.83%12.431.43
06/201,1001,1681,0811,126+1.9%3,20052億6856万-8.53%11.861.36
06/171,0981,1291,0981,105-0.9%3,00051億7030万-10.6%11.641.33
06/161,2191,2191,1021,115-6.85%6,70052億1709万-10.37%11.751.35
06/151,2101,2101,1611,197-1.16%12,30056億77万-4.09%12.611.45
06/141,2501,2651,2011,211-1.94%8,00056億6628万-2.96%12.761.46
06/131,2281,2961,2031,235+0.57%43,10057億7857万-1.12%13.011.49
06/101,2951,2951,2281,228+1.91%9,00057億4582万-1.68%12.941.48
06/091,2281,2301,2051,205-1.15%6,70056億3820万-3.52%12.691.46
06/081,2201,2241,2191,219+0.33%3,60057億371万-2.4%12.841.47
06/071,1801,2341,1801,215+5.65%7,40056億8499万-2.96%12.81.47
06/061,1651,1651,1201,150-2.54%8,50053億8086万-8.22%12.111.39
06/031,1991,2061,1701,1800%6,80055億2123万-6.13%12.431.43
06/021,1901,1951,1761,180-1.01%9,10055億2123万-6.27%12.431.43
06/011,2601,2691,1821,192-3.79%24,80055億7737万-5.4%12.561.44
05/311,2551,2551,2301,239-1.67%6,30057億9729万-1.74%13.051.5
05/301,2661,3161,2601,260+0.8%10,70058億9555万-0.16%13.271.52
05/271,2561,2571,2301,250-1.26%13,30058億4876万-0.95%13.171.51
05/261,3271,3271,2661,266-8.06%13,40059億2362万+0.16%13.341.53
05/251,4301,4361,3551,377-1.64%12,70064億4299万+8.85%14.511.66
05/241,3851,4301,3661,400+3.7%21,80065億5061万+10.94%14.751.69
05/231,2901,3501,2901,350+4.98%19,00063億1666万+7.31%14.221.63
05/201,2501,2861,2501,286+2.63%11,20060億1720万+2.47%13.551.55
05/191,2951,3281,2471,253+0.64%23,60058億6279万-0.16%13.21.51
05/181,2851,2851,2401,245-2.73%6,60058億2536万-0.88%13.121.5
05/171,2501,3001,2501,280+0.79%3,00059億8913万+1.75%13.481.55
05/161,3501,3501,2501,270-2.83%8,90059億4234万+1.03%13.381.53
05/131,2081,3111,2001,307+8.2%19,30061億1546万+3.98%13.771.58
05/121,2061,2201,2061,208+0.17%1,60056億5224万-3.82%12.731.46
05/111,2151,2151,2061,206-0.99%2,20056億4288万-4.06%12.71.46
05/101,2591,2591,2181,218-2.48%2,30056億9903万-3.41%12.831.47
05/091,2171,2491,2081,249+2.97%3,80058億4408万-1.11%13.161.51
05/061,2331,2711,2131,2130%2,50056億7563万-4.11%12.781.47
05/021,2031,2331,2031,213-5.6%1,80056億7563万-4.41%12.781.47
04/281,2651,2851,2001,285+3.38%4,00060億1252万+1.1%13.541.55
04/271,2451,2451,2431,243-1.35%20058億1600万-2.28%13.091.5
04/261,2391,3001,1601,260+3.28%11,10058億9555万-1.1%13.271.52
04/251,2111,2511,2111,220+0.91%3,10057億839万-4.31%12.851.47
04/221,2201,2341,2091,209-0.49%2,90056億5692万-5.25%12.741.46
04/211,2551,2551,2131,215-3.19%8,10056億8499万-4.63%12.81.47
04/201,2821,2831,2551,255-2.03%3,90058億7215万-1.34%13.221.52
04/191,2801,2891,2801,281-1.46%3,10059億9381万+1.1%13.491.55
04/181,2891,3151,2801,300+1.09%3,60060億8271万+3.01%13.71.57
04/151,2611,3061,2611,286-0.23%4,50060億1720万+2.47%13.551.55
04/141,3001,3091,2661,289-0.85%5,80060億3124万+3.2%13.581.56
04/131,2701,3011,2701,300+2.2%8,50060億8271万+4.59%13.71.57
04/121,2901,2901,2631,272-1.4%2,50059億5170万+2.91%13.41.54
04/111,2981,2981,2901,290-0.62%40060億3592万+4.79%13.591.56
04/081,2801,3141,2801,298+0.78%8,10060億7335万+6.13%13.671.57
04/071,2361,2881,2361,288+3.54%3,10060億2656万+6.1%13.571.56
04/061,2501,2501,2421,244-2.12%90058億2068万+3.15%13.111.5