株価チャート

2016/04/05～2016/08/31

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
20183/1, 株式併合 10→1
2016
08/312,0102,0101,9902,010+1.01%70022億8878万-6.42%77.621.63
08/302,0102,0101,9901,990-1%2,60022億6601万-7.61%76.851.62
08/291,9902,0601,9902,010-10.67%13,80022億8878万-6.94%77.621.63
08/262,2002,2602,1902,250+2.74%7,80025億6207万+3.88%86.891.83
08/252,2002,2102,1802,190+0.46%3,10024億9375万+1.39%84.571.78
08/242,1702,1802,1702,180+0.46%1,90024億8236万+1.02%84.181.77
08/232,1702,1702,1602,1700%2,20024億7097万+0.65%83.81.76
08/222,1702,1802,1702,170-0.46%1,10024億7097万+0.7%83.81.76
08/192,1802,1802,1702,1800%90024億8236万+1.16%84.181.77
08/182,1802,1802,1802,1800%50024億8236万+1.25%84.181.77
08/172,1702,1802,1702,180+0.46%70024億8236万+1.4%84.181.77
08/162,1702,1802,1702,170-0.46%50024億7097万+1.07%83.81.76
08/152,1802,1802,1802,180+0.93%1,90024億8236万+1.63%84.181.77
08/122,1602,1802,1602,1600%90024億5959万+0.79%83.411.75
08/102,1502,1702,1502,1600%1,10024億5959万+0.79%83.411.75
08/092,1602,1602,1502,160+0.47%60024億5959万+0.79%83.411.75
08/082,1502,1502,1502,150+0.47%10024億4820万+0.33%83.021.75
08/052,1602,1602,1402,140-0.47%50024億3681万-0.09%82.641.74
08/042,1502,1502,1402,1500%1,10024億4820万+0.37%83.021.75
08/032,1302,1502,1302,1500%1,30024億4820万+0.42%83.021.75
08/022,1602,1602,1502,1500%50024億4820万+0.56%83.021.75
08/012,1402,1602,1402,150+0.47%70024億4820万+0.75%83.021.75
07/292,1502,1702,1402,140-0.47%1,40024億3681万+0.56%82.641.74
07/282,1502,1602,1502,150-1.38%50024億4820万+1.03%83.021.75
07/272,1702,1802,1702,180+1.4%1,20024億8236万+2.44%84.181.77
07/262,1502,1502,1402,150-0.46%80024億4820万+1.13%83.021.75
07/252,1402,1602,1402,160+0.93%1,90024億5959万+1.69%83.411.75
07/222,1202,1402,1202,140+0.94%50024億3681万+0.85%82.641.74
07/212,1002,1202,1002,120-0.47%1,10024億1404万-0.09%81.871.72
07/202,1302,1302,1302,1300%10024億2543万+0.33%82.251.73
07/192,1502,1502,1302,130-0.93%1,60024億2543万+0.14%82.251.73
07/152,1702,1702,1402,150-0.46%1,40024億4820万+0.94%83.021.75
07/142,1302,1602,1302,160+1.41%1,40024億5959万+1.22%83.411.75
07/132,1202,1302,1202,130+0.47%20024億2543万-0.28%82.251.73
07/122,1102,1402,1102,120+0.95%70024億1404万-1.03%81.871.72
07/112,1402,1402,1002,100-0.94%1,00023億9127万-2.05%81.091.71
07/082,1302,1302,1202,120-0.47%70024億1404万-1.35%81.871.72
07/072,1502,1502,1302,130-0.93%70024億2543万-1.02%82.251.73
07/062,1602,1602,1502,150-0.46%50024億4820万-0.23%83.021.75
07/052,1902,1902,1602,160-0.46%70024億5959万+0.09%83.411.75
07/042,1402,1702,1402,170+2.36%1,10024億7097万+0.42%83.81.76
07/012,1202,1202,1202,120-0.47%20024億1404万-2.03%81.871.72
06/302,1302,1602,1302,1300%1,00024億2543万-1.84%82.251.73
06/292,1202,1502,1202,130+1.91%50024億2543万-2.02%82.251.73
06/282,0302,0902,0302,090+2.96%80023億7988万-4.08%80.711.7
06/272,0202,0502,0002,030+0.5%1,30023億1156万-7.09%78.391.65
06/242,1202,1201,9702,020-5.61%3,20023億17万-7.89%781.64
06/232,1202,1402,1202,140-0.47%20024億3681万-2.82%82.641.74
06/222,1302,1602,1302,150+1.42%1,00024億4820万-2.54%83.021.75
06/212,1002,1202,1002,120+0.95%20024億1404万-4.03%81.871.72
06/172,1002,1002,1002,1000%20023億9127万-5.11%81.091.71
06/162,1502,1502,1002,100-2.33%90023億9127万-5.36%81.091.71
06/152,1402,1502,1002,1500%1,90024億4820万-3.33%83.021.75
06/142,2002,2002,1502,150-3.59%2,40024億4820万-3.46%83.021.75
06/132,2102,2302,2102,230+0.9%80025億3930万+0.04%86.111.81
06/102,2102,2402,2102,210-1.34%1,30025億1652万-0.76%85.341.8
06/092,2302,2402,2302,240+0.9%50025億5068万+0.67%86.51.82
06/082,2602,2602,2102,220-1.77%1,80025億2791万-0.18%85.731.8
06/072,2002,3102,1602,260+3.2%8,20025億7346万+1.66%87.271.84
06/062,1802,2102,1802,190-0.9%90024億9375万-1.44%84.571.78
06/032,2102,2102,2002,2100%30025億1652万-0.67%85.341.8
06/022,2002,2102,1802,210+0.45%70025億1652万-0.81%85.341.8
06/012,1902,2002,1902,200-0.45%50025億514万-1.39%84.961.79
05/312,2502,2502,1502,210-1.78%4,70025億1652万-1.07%85.341.8
05/302,2402,2502,2402,250+0.45%70025億6207万+0.76%86.891.83
05/272,2502,2502,2402,240-0.88%60025億5068万+0.4%86.51.82
05/262,2502,2602,2402,260+0.44%80025億7346万+1.39%87.281.84
05/252,2502,2502,2502,250+0.45%30025億6207万+1.08%86.891.83
05/242,2402,2402,2202,2400%30025億5068万+0.81%86.51.82
05/232,2502,2502,2202,2400%1,40025億5068万+0.95%86.51.82
05/202,2302,2502,2302,2400%70025億5068万+1.08%86.51.82
05/192,2302,2402,2202,240+0.45%50025億5068万+1.17%86.51.82
05/182,2302,2302,2302,2300%1,00025億3930万+0.81%86.121.81
05/172,2502,2602,2302,2300%90025億3930万+0.95%86.121.81
05/162,2602,2602,2202,230-0.89%1,20025億3930万+1.13%86.121.81
05/132,2402,2502,2202,250+1.35%2,20025億6207万+2.18%86.891.83
05/122,2302,2302,2202,2200%80025億2791万+1%85.731.8
05/112,2302,2302,2202,220+0.45%60025億2791万+1.05%85.731.8
05/102,2302,2302,1702,210+1.84%1,00025億1652万+0.64%85.341.8
05/092,1602,1802,1602,170+0.46%70024億7097万-1.18%83.81.76
05/062,1602,1702,1602,160-2.26%30024億5959万-1.73%83.411.75
05/022,1902,2102,1502,210+0.45%60025億1652万+0.59%85.341.8
04/282,2202,2202,2002,200-1.79%1,70025億514万+0.27%84.961.79
04/272,2502,2502,2402,240-1.32%20025億5068万+2.14%86.51.82
04/262,2702,2702,2502,2700%60025億8484万+3.56%87.661.84
04/252,2902,2902,2602,270-0.87%1,20025億8484万+3.84%87.661.84
04/222,2902,2902,2702,290+0.88%2,30026億762万+5%88.431.86
04/212,2802,3202,2502,270+3.18%2,10025億8484万+4.32%87.661.84
04/202,2002,2302,2002,200+0.46%1,90025億514万+1.29%84.961.79
04/192,2002,2102,1802,1900%2,00024億9375万+0.64%84.571.78
04/182,1602,1902,1602,190+0.46%70024億9375万+0.55%84.571.78
04/152,1602,1802,1602,180+0.93%1,10024億8236万+0.18%84.191.77
04/142,1702,1702,1602,1600%90024億5959万-0.55%83.411.75
04/132,1902,1902,1602,160-0.46%80024億5959万-0.32%83.411.75
04/122,1802,1802,1502,170-1.36%1,50024億7097万+0.32%83.81.76
04/112,1802,2002,1802,200+0.92%90025億514万+1.95%84.961.79
04/082,1702,1802,1602,180+0.93%70024億8236万+1.35%84.191.77
04/072,1502,1602,1502,160+1.41%30024億5959万+0.79%83.411.75
04/062,1702,1702,1302,130-0.47%1,10024億2543万-0.28%82.261.73
04/052,1602,1602,1402,140-0.93%60024億3681万+0.52%82.641.74