株価チャート

2016/04/13~2016/09/07

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
2016
09/072,6842,7512,6782,730+1.94%609,2002151億843万+6.1%22.461.35
09/062,6362,6822,6362,678+1.79%341,6002110億1113万+3.92%22.031.32
09/052,6702,6702,6152,631-0.34%307,2002073億779万+1.82%21.641.3
09/022,6252,6932,6232,640+0.88%578,3002080億1694万+1.77%21.721.3
09/012,5892,6372,5852,617+3.11%928,1002062億467万+0.46%21.531.29
08/312,5332,5502,5032,538+0.48%573,3001999億7992万-3.02%20.881.25
08/302,5582,5602,5162,526-1.25%433,6001990億3439万-4.06%20.781.25
08/292,5642,5692,5332,558+0.2%583,9002015億5581万-3.44%21.041.26
08/262,5342,5682,5072,553+1.71%740,4002011億6184万-4.27%211.26
08/252,5352,5402,4982,510-0.32%491,6001977億7368万-6.45%20.651.24
08/242,4952,5232,4912,518+0.64%415,7001984億404万-6.88%20.711.24
08/232,4442,5082,4442,502+2.42%512,5001971億4333万-8.12%20.581.24
08/222,4412,4702,4282,443-0.37%324,9001924億9447万-10.87%20.11.21
08/192,4642,4652,4212,452-0.81%528,0001932億361万-11.35%20.171.21
08/182,5272,5582,4672,472-2.83%740,7001947億7950万-11.3%20.341.22
08/172,5412,5552,5272,544+0.95%628,2002004億5269万-9.4%20.931.26
08/162,6012,6052,5072,520-4.73%1,095,3001985億6163万-10.83%20.731.25
08/152,6422,6752,6312,645+0.15%635,7002084億1091万-7%21.761.31
08/122,6612,6772,6372,641+1.15%685,3002080億9574万-7.69%21.731.31
08/102,6002,6302,5852,611+1.36%590,8002057億3191万-9.31%21.481.29
08/092,5572,5812,5172,576+0.66%699,2002029億7411万-11.11%21.191.27
08/082,6262,6292,5482,5590%704,6002016億3460万-12.33%21.051.26
08/052,5842,5912,5192,559-1.16%775,1002016億3460万-12.9%21.051.26
08/042,7652,7682,5632,589-4.43%1,182,0002039億9843万-12.36%21.31.28
08/032,8112,8212,7032,709-4.17%649,5002134億5375万-8.73%22.291.34
08/022,8302,8532,8182,827-1.5%487,6002227億5148万-5.04%23.261.4
08/012,8572,8782,8292,870-0.17%494,0002261億3963万-3.69%23.611.42
07/292,8932,9332,8232,875-0.9%455,0002265億3360万-3.39%23.651.42
07/282,9112,9332,8872,901-0.72%788,3002285億8225万-2.49%23.861.43
07/272,9472,9662,9172,922-0.65%437,7002302億3693万-1.72%24.041.44
07/262,9452,9742,9242,941+0.41%598,9002317億3403万-0.84%24.191.45
07/253,0003,0152,9182,929-2.53%654,2002307億8849万-0.98%24.11.45
07/222,9953,0402,9633,005+1.62%381,9002367億7686万+1.97%24.721.49
07/213,0603,0752,9482,957-2.41%485,1002329億9473万+0.68%24.331.46
07/202,9903,0302,9633,030+1.37%328,4002387億4672万+3.41%24.931.5
07/192,9382,9942,9042,989+1.29%558,0002355億1615万+2.36%24.591.48
07/153,0503,0652,9382,951-3.72%602,2002325億2197万+1.3%24.281.46
07/142,9953,1052,9933,065+2.23%455,5002415億452万+5.33%25.211.51
07/133,0203,0202,9662,998+0.13%467,0002362億2530万+3.27%24.661.48
07/123,0053,0352,9712,994-0.1%531,2002359億1012万+3.24%24.631.48
07/113,0153,0352,9942,997+1.11%420,3002361億4651万+3.49%24.651.48
07/083,0553,0702,9622,964-3.3%838,7002335億4629万+2.49%24.381.46
07/073,1003,1103,0303,065-1.13%456,5002415億452万+6.06%25.211.51
07/063,0803,1303,0303,100+0.32%485,1002442億6232万+7.56%25.51.53
07/053,0853,1003,0503,090+0.16%328,3002434億7438万+7.52%25.421.53
07/043,0303,0853,0253,085+1.65%452,0002430億8040万+7.49%25.381.52
07/013,0053,0452,9773,035+2.43%321,5002391億4069万+5.93%24.971.5
07/01株式併合 5→1
06/302,9803,0302,9582,963+0.78%530,4002334億6750万+3.57%24.381.46
06/292,9542,9972,9112,940+0.31%719,3002316億5523万+2.73%24.191.45
06/282,8752,9852,8192,931+0.55%780,9002309億4608万+2.41%24.111.45
06/272,8152,9202,7752,915+6%358,8002296億8538万+1.82%23.981.44
06/242,9002,9302,7152,750-4.18%447,2002166億8432万-3.98%22.621.36
06/232,8802,8902,8452,870+1.41%360,0002261億3963万-0.07%23.611.42
06/222,7902,8502,7752,830+2.35%421,2002229億8786万-1.57%23.281.4
06/212,6952,7652,6902,765+1.65%208,2002178億6623万-4.03%22.751.37
06/202,7152,7352,6952,720+1.68%299,6002143億2049万-5.88%22.381.34
06/172,7352,7652,6752,675-2.19%547,2002107億7474万-7.76%22.011.32
06/162,7752,7952,7252,735-1.97%309,0002155億240万-6.05%22.51.35
06/152,7652,8052,7552,790+0.36%346,8002198億3609万-4.48%22.951.38
06/142,8302,8402,7552,780-0.89%408,4002190億4815万-5.09%22.871.37
06/132,8802,8802,8002,805-2.77%348,4002210億1800万-4.59%23.081.39
06/102,9152,9202,8552,885-0.35%478,0002273億2155万-2.1%23.741.43
06/092,9052,9502,8902,895-0.52%342,6002281億949万-1.83%23.821.43
06/082,8852,9102,8552,910+0.52%338,0002292億9140万-1.42%23.941.44
06/072,9102,9202,8852,895-0.69%226,2002281億949万-1.96%23.821.43
06/062,8702,9252,8652,915+0.17%317,4002296億8538万-1.52%23.981.44
06/032,8702,9152,8552,910+1.39%215,6002292億9140万-1.85%23.941.44
06/022,8852,8852,8552,870-0.69%310,4002261億3963万-3.37%23.611.42
06/012,9702,9752,8802,890-3.67%418,8002277億1552万-2.96%23.781.43
05/312,9403,0002,9353,000+1.52%246,0002363億8289万+0.5%24.681.48
05/302,9602,9602,9252,955+0.51%293,6002328億3715万-0.97%24.311.46
05/272,9752,9852,9302,940-1.18%277,2002316億5523万-1.47%24.191.45
05/262,9552,9902,9502,975+0.85%337,6002344億1303万-0.27%24.481.47
05/252,9702,9852,9402,950+0.17%298,8002324億4318万-1.07%24.271.46
05/242,9352,9602,9252,945+0.17%233,6002320億4920万-1.21%24.231.46
05/232,9502,9502,9102,940-0.34%252,0002316億5523万-1.24%24.191.45
05/202,9552,9702,9252,950-0.34%338,6002324億4318万-0.71%24.271.46
05/192,9702,9802,9252,960-0.34%385,8002332億3112万-0.17%24.351.46
05/182,9803,0002,9402,970-0.83%273,0002340億1906万+0.44%24.431.47
05/173,0053,0052,9602,995+1.35%269,8002359億8892万+1.59%24.641.48
05/162,9653,0002,9502,955+0.17%246,2002328億3715万+0.65%24.311.46
05/133,0253,0252,9502,950-1.5%338,2002324億4318万+0.85%24.271.46
05/122,9803,0052,9352,995-0.17%451,6002359億8892万+2.71%24.641.48
05/113,0653,1402,9853,000-1.48%532,0002363億8289万+3.27%24.681.48
05/102,9903,0502,9703,045+2.53%380,8002399億2863万+5.11%25.051.5
05/092,9452,9852,9302,970+0.51%318,0002340億1906万+2.66%24.431.47
05/062,9702,9952,9402,955-0.17%405,8002328億3715万+2.21%24.311.46
05/022,8702,9702,8602,960+0.51%344,0002332億3112万+2.42%24.351.46
04/283,0503,0602,9452,945-3.6%392,2002320億4920万+2.01%24.231.46
04/273,0603,0953,0303,055+0.33%338,4002407億1658万+5.89%25.131.51
04/263,0253,0502,9803,045+0.5%266,8002399億2863万+5.88%25.051.5
04/253,0753,0753,0153,030-1.46%450,6002387億4672万+5.69%24.931.5
04/223,0553,0853,0103,075+0.16%410,0002422億9246万+7.71%25.31.52
04/213,0053,0753,0053,070+3.54%519,4002418億9849万+8.06%25.261.52
04/202,9652,9752,9502,965-0.17%259,6002336億2509万+4.88%24.391.47
04/192,9502,9752,9202,970+2.24%314,2002340億1906万+5.47%24.431.47
04/182,9152,9252,8752,905-1.86%286,6002288億9743万+3.57%23.91.44
04/152,9152,9702,9152,960+1.2%410,6002332億3112万+5.9%24.351.46
04/142,8702,9252,8302,925+2.81%349,8002304億7332万+5.14%24.061.45
04/132,8002,8552,7952,845+2.52%345,6002241億6977万+2.71%23.411.41