株価チャート

2016/04/06～2016/09/01

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
20245/1, 株式分割 1→2
20239/1, 株式分割 1→2
2016
09/013023073023050%11,20030億1218万-1.93%22.921.9
08/31307308300305-0.49%5,20030億1218万-2.24%22.921.9
08/30301307301307+2.08%3,60030億2699万-1.76%23.041.91
08/29306307300300-1.96%11,20029億6526万-4.07%22.571.87
08/26305309304306-0.73%2,80030億2452万-2.47%23.021.91
08/24306309305309+0.41%5,60030億4674万-2.06%23.191.92
08/23310310306307-0.97%6,00030億3440万-2.77%23.091.91
08/22313313310310-0.08%2,40030億6402万-1.82%23.321.93
08/19309313308311-1.82%2,40030億6649万-2.05%23.341.93
08/18318318305316-0.39%6,40031億2328万-0.55%23.771.97
08/17313318313318+0.71%3,60031億3563万-0.16%23.861.98
08/16319319315315-1.1%13,60031億1340万-1.18%23.691.96
08/15319320319319+0.79%20,00031億4797万-0.39%23.961.99
08/12313317313316+2.02%14,00031億2328万-1.17%23.771.97
08/10305311305310+1.39%7,60030億6156万-3.13%23.31.93
08/09305310305306-1.13%8,00030億1958万-4.75%22.981.9
08/08311311309309-0.64%4,00030億5415万-3.96%23.241.93
08/05311311311311+0.57%80030億7390万-3.64%23.391.94
08/043123123103100%2,40030億5662万-4.48%23.261.93
08/03311313310310-1.59%8,40030億5662万-4.48%23.261.93
08/02314315311315+0.16%3,20031億600万-2.93%23.641.96
08/01315315312314+0.32%4,40031億106万-3.09%23.61.96
07/29312313309313+0.24%16,80030億9118万-3.4%23.521.95
07/28319319312312-1.34%12,40030億8378万-3.63%23.471.94
07/27313317313317-3.36%45,20031億2575万-2.31%23.791.97
07/26324328324328+1.16%48,80032億3439万+1.08%24.612.04
07/25325325323324-0.31%16,80031億9735万-0.08%24.332.02
07/22321326321325-0.84%37,20032億723万+0.23%24.412.02
07/21325328325328+1.16%9,60032億3439万+1.08%24.612.04
07/20326326323324+0.08%17,60031億9735万-0.38%24.332.02
07/19328328320324-1.22%39,60031億9488万-0.77%24.312.01
07/15330330325328+0.77%12,80032億3439万+0.15%24.612.04
07/14330330323325-1.37%35,60032億970万-0.91%24.432.02
07/13331332330330-0.53%13,20032億5414万+0.15%24.762.05
07/12333333330331-0.75%28,00032億7142万+0.38%24.92.06
07/11333334331334+0.68%12,80032億9611万+0.83%25.082.08
07/08330332329332+0.61%6,40032億7389万-0.15%24.912.06
07/07332332329330+1.31%11,20032億5414万-1.35%24.762.05
07/06329330324325-1.66%40,00032億1216万-3.2%24.442.03
07/05335335330331-0.08%8,00032億6648万-2.14%24.862.06
07/043333333303310%11,60032億6895万-2.36%24.882.06
07/01333333326331+1.77%6,40032億6895万-2.65%24.882.06
06/30333333324325+0.85%11,20032億1216万-4.9%24.442.03
06/29331331323323+1.98%14,40031億8501万-6.25%24.242.01
06/28314316309316+3.27%27,60031億2328万-8.6%23.771.97
06/27301319300306+2.08%20,40030億2452万-12%23.021.91
06/24322322295300-4.84%49,60029億6280万-14.29%22.551.87
06/23320321313315-1.71%36,00031億1340万-10.69%23.691.96
06/22325325321321-0.7%17,20031億6772万-9.65%24.112
06/21323329323323+0.16%12,40031億8994万-9.52%24.282.01
06/20319325319323+1.1%19,20031億8501万-10.17%24.242.01
06/17330332317319-3.33%32,40031億5044万-11.39%23.971.99
06/16345348313330-5.31%56,00032億5908万-8.84%24.82.06
06/15347349346349+0.58%12,00034億4178万-3.99%26.192.17
06/14350350347347-1%7,60034億2203万-4.55%26.042.16
06/13353354350350-0.71%58,00034億5660万-3.85%26.32.18
06/10353354352353-0.07%7,20034億8129万-3.16%26.492.2
06/09356356353353-0.91%9,20034億8375万-3.09%26.512.2
06/08358358355356-0.42%9,60035億1585万-2.2%26.762.22
06/07360363355358-0.63%24,40035億3067万-1.52%26.872.23
06/06368368345360-4.64%116,80035億5289万-0.9%27.042.24
06/03373377369377+1.48%42,00037億2572万+3.93%28.352.35
06/023723753713720%10,00036億7140万+2.69%27.942.32
06/01370372370372+0.61%12,40036億7140万+2.98%27.942.32
05/31366370366370+0.96%15,20036億4918万+2.64%27.772.3
05/30370371365366-1.01%20,40036億1461万+1.67%27.512.28
05/27372372365370-0.6%7,60036億5165万+2.99%27.792.3
05/26372372367372+1.43%14,80036億7387万+3.91%27.962.32
05/25373373366367+0.27%13,60036億2202万+2.73%27.562.28
05/24370372366366-1.28%10,80036億1214万+2.74%27.492.28
05/23377377370371-0.67%14,80036億5905万+4.37%27.852.31
05/20374375368373+0.13%26,00036億8374万+5.37%28.032.32
05/19375375363373+0.27%30,40036億7881万+5.52%282.32
05/18366372357372+2.55%44,00036億6893万+5.54%27.922.31
05/17362362359362+1.4%16,40035億7758万+3.21%27.232.26
05/16358359355357-0.07%20,80035億2820万+2.07%26.852.23
05/13357358357358+0.21%4,80035億3067万+2.14%26.872.23
05/12358358355357-0.42%6,80035億2326万+1.93%26.812.22
05/11358360356358+1.27%16,40035億3807万+2.36%26.922.23
05/10360360354354-1.39%23,60034億9363万+0.78%26.592.2
05/09358359353359+2.21%6,80035億4301万+2.21%26.962.23
05/06350351349351+0.93%9,60034億6647万-0.28%26.382.19
05/02348350347348-0.07%10,00034億3437万-1.49%26.142.17
04/28349349343348-0.14%18,00034億3684万-1.69%26.152.17
04/27354354348349-0.43%11,20034億4178万-1.83%26.192.17
04/26353356350350-0.99%13,20034億5660万-1.69%26.32.18
04/25352356351354+1%14,80034億9116万-0.98%26.572.2
04/22350359349350-2.44%34,40034億5660万-2.23%26.32.18
04/21355361355359+3.16%13,20035億4301万-0.35%26.962.23
04/20342350341348+1.31%18,00034億3437万-3.67%26.142.17
04/19344345340343-0.22%12,80033億8993万-5.44%25.82.14
04/18346346338344-0.86%5,20033億9734万-5.49%25.852.14
04/15348348343347-0.36%11,20034億2697万-5.19%26.082.16
04/14345355342348+1.09%21,60034億3931万-4.85%26.172.17
04/133433483403450%16,40034億228万-5.87%25.892.15
04/12347347339345-0.65%8,80034億228万-6.13%25.892.15
04/11350353346347-0.43%12,00034億2450万-5.52%26.062.16
04/08335353335348+3.19%12,40034億3931万-5.11%26.172.17
04/07343343327338-1.68%12,40033億3315万-8.04%25.372.1
04/06344344338343-2.14%10,80033億8993万-6.47%25.82.14