株価チャート

2016/03/24～2016/08/31

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, 株式分割 1→2
2016
08/31617626617626+0.97%1,00018億1602万-7.94%40.330.36
08/30636637620620-2.44%2,60017億9862万-9.09%39.940.36
08/29634647618636-8.56%8,00018億4358万-7.23%40.940.37
08/26694703694695+0.58%5,40020億1619万+1.16%44.770.4
08/25695695688691+0.22%2,60020億459万+0.73%44.510.4
08/24687695683690+0.44%3,80020億23万+0.66%44.420.4
08/23686687686687+1.63%1,80019億9153万+0.22%44.220.4
08/22671689671676-3.02%6,40019億5962万-1.39%43.510.39
08/19687697682697+1.31%3,80020億2054万+1.68%44.870.4
08/18685688685688+0.36%1,20019億9443万+0.36%44.290.4
08/17687690685685-0.44%80019億8718万0%44.130.4
08/15684692684688-0.65%1,20019億9588万+0.44%44.320.4
08/12677694677693+0.51%2,40020億894万+1.24%44.610.4
08/10687690687689+0.58%1,20019億9878万+0.73%44.380.4
08/09683685683685+0.37%1,40019億8718万+0.29%44.130.4
08/08681683681683-0.22%60019億7993万-0.07%43.970.39
08/05685685684684+0.22%40019億8428万0%44.060.4
08/046806836806830%1,20019億7993万-0.07%43.970.39
08/03680685680683-0.8%60019億7993万+0.07%43.970.39
08/02688688688688+0.22%1,00019億9588万+0.88%44.320.4
08/01679687679687+1.18%2,80019億9153万+1.1%44.220.4
07/29685688679679-0.88%4,60019億6832万+0.22%43.710.39
07/28688690685685-0.29%1,60019億8573万+1.11%44.090.4
07/27690690687687-0.51%1,40019億9153万+1.55%44.220.4
07/266906906876900%60020億169万+2.22%44.450.4
07/25686690686690+0.8%1,40020億169万+2.37%44.450.4
07/22684685684685+0.15%80019億8573万+1.86%44.090.4
07/21680684680684+1.03%80019億8283万+2.17%44.030.4
07/206776776776770%20019億6252万+1.27%43.580.39
07/19679679677677-0.37%40019億6252万+1.27%43.580.39
07/15683688679679-1.24%2,60019億6977万+1.65%43.740.39
07/14683688683688-0.07%1,40019億9443万+2.77%44.290.4
07/13689689688688-0.15%80019億9588万+2.84%44.320.4
07/12687690686689+0.95%5,60019億9878万+2.99%44.380.4
07/11676683676683+0.89%60019億7993万+2.02%43.970.39
07/08677677677677-0.07%40019億6252万+1.12%43.580.39
07/07680680677677-0.66%40019億6397万+1.04%43.610.39
07/06682682675682+0.96%80019億7703万+1.56%43.90.39
07/05690690675675-2.1%1,20019億5817万+0.45%43.480.39
07/04691691690690-0.07%60020億23万+2.6%44.420.4
07/01673690673690+3.37%6,00020億169万+2.68%44.450.4
06/30661668658668+1.14%1,80019億3641万-0.52%430.39
06/29655660650660-1.49%2,00019億1466万-1.64%42.520.38
06/28635674635670+5.59%2,40019億4367万-0.3%43.160.39
06/27650650634635+0.55%2,00018億4068万-5.58%40.870.37
06/24661661631631-4.75%1,00018億3053万-6.24%40.650.36
06/23663664663663-1.85%1,00019億2191万-1.71%42.680.38
06/22664675664675+1.81%80019億5817万0%43.480.39
06/21663663663663-0.15%40019億2336万-1.63%42.710.38
06/20650664650664+6.41%60019億2626万-1.48%42.770.38
06/17645645616624+1.55%1,80018億1022万-7.42%40.20.36
06/16641641615615-7.66%1,40017億8266万-9.1%39.590.36
06/14666667666666-0.75%1,00019億3061万-1.84%42.870.38
06/13692693671671-3.25%3,20019億4512万-0.96%43.190.39
06/09686695686693+1.02%80020億1039万+2.51%44.640.4
06/08694694685686-1.08%1,40019億9008万+1.78%44.190.4
06/07698698694694+1.02%60020億1184万+3.05%44.670.4
06/06685687685687+0.22%4,40019億9153万+2.31%44.220.4
06/03685685685685-0.8%20019億8718万+2.39%44.130.4
06/02708708691691-2.26%80020億314万+3.68%44.480.4
06/01707707706707+0.78%1,00020億4955万+6.4%45.510.41
05/31703710698701+0.86%2,40020億3360万+6.05%45.160.41
05/30689695689695+1.31%2,00020億1619万+5.46%44.770.4
05/27682686678686+1.63%1,20019億9008万+4.57%44.190.4
05/266756756756750%40019億5817万+3.21%43.480.39
05/25675675675675+0.45%1,80019億5817万+3.37%43.480.39
05/24675675672672+0.45%40019億4947万+3.23%43.290.39
05/23670670669669-0.15%80019億4076万+3.08%43.10.39
05/20667670667670+0.53%80019億4367万+3.4%43.160.39
05/19665667665667-0.3%60019億3351万+3.17%42.930.39
05/18669671669669+0.15%2,00019億3931万+3.64%43.060.39
05/17665668665668+0.45%1,00019億3641万+3.81%430.39
05/16668668665665-0.45%60019億2771万+3.67%42.810.38
05/136686686686680%40019億3641万+4.46%430.39
05/12665668665668+0.38%60019億3641万+4.79%430.39
05/11664665664665+0.15%1,00019億2916万+4.89%42.840.38
05/10664664664664+2.71%20019億2626万+5.06%42.770.38
05/09647647647647+0.08%20018億7549万+2.62%41.650.37
05/06646646646646+0.08%60018億7404万+2.87%41.610.37
05/02669669646646+0.47%1,20018億7259万+2.95%41.580.37
04/28645645643643-0.39%40018億6389万+2.8%41.390.37
04/26632645631645+2.22%80018億7114万+3.37%41.550.37
04/25645654631631+0.16%3,60018億3053万+1.45%40.650.36
04/22640640630630-1.56%40018億2763万+1.45%40.580.36
04/20640640640640+0.79%60018億5664万+3.39%41.230.37
04/18633635633635+0.4%1,20018億4213万+2.92%40.910.37
04/15633633633633-0.08%20018億3488万+2.68%40.740.37
04/14633633633633-1.09%20018億3633万+2.93%40.780.37
04/136406406406400%40018億5664万+4.23%41.230.37
04/12640640640640+1.91%20018億5664万+4.4%41.230.37
04/11628628628628+0.16%40018億2182万+2.61%40.450.36
04/08627627627627+0.16%40018億1892万+2.62%40.390.36
04/05640640626626+0.16%40018億1602万+2.96%40.330.36
04/01640640625625-2.19%2,20018億1312万+2.97%40.260.36
03/31621639621639+3.4%1,00018億5373万+5.62%41.160.37
03/30620620618618+0.32%40017億9281万+2.83%39.810.36
03/29616616616616+0.08%20017億8701万+3.01%39.680.36
03/286166166166160%20017億8556万+3.1%39.650.36
03/25615616615616+0.08%80017億8556万+3.27%39.650.36
03/24610615610615+0.82%40017億8411万+3.19%39.620.36