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
20193/1, 株式併合 5→1
2016
08/31900980865950+2.7%2,957,700139億6663万+50.55%49.2413.12
08/30855925820925+17.09%2,635,300135億9909万+53.4%47.9512.77
08/29800865755790-0.63%1,161,520116億1435万+37.15%40.9510.91
08/26970985725795-8.62%3,837,120116億8786万+43.24%41.2110.98
08/25760875755870+37.01%4,881,220127億9049万+63.23%45.112.01
08/24675675625635-5.22%661,94093億3559万+24.75%32.928.77
08/23655695640670+6.35%1,076,74098億5015万+35.35%34.739.25
08/22695700615630-9.35%992,58092億6208万+31.52%32.668.7
08/19700745680695-1.42%1,253,380102億1769万+49.14%36.039.6
08/18675740630705+1.44%2,038,380103億6471万+55.97%36.549.74
08/17745820655695-5.44%2,601,220102億1769万+59.4%36.039.6
08/169501,030720735-17.42%5,699,260108億576万+75%38.110.15
08/15700920685890+25.35%5,203,080130億8453万+120.84%46.1312.29
08/12710765645710+13.6%5,413,340104億3822万+86.35%36.89.81
08/10480625480625+31.58%4,791,54091億8857万+72.18%32.48.63
08/09390530385475+15.85%3,405,46069億8331万+37.28%24.626.56
08/08455460390410-12.77%1,860,20060億2770万+22.39%21.255.66
08/05565605435470-9.62%4,200,16069億980万+44.17%24.366.49
08/04705800505520-31.13%7,199,74076億4489万+65.08%26.957.18
08/03705755620755+49.5%4,624,980110億9979万+150%39.1410.43
08/02555630455505+5.21%8,094,40074億2436万+81%26.186.97
08/01480480415480+45.45%3,146,28070億5682万+80.45%24.886.63
07/29315365290330+24.53%3,350,28048億5156万+29.92%17.114.56
07/28295385265265+8.16%5,231,72038億9595万+6.85%13.743.66
07/272502552402450%250,88036億192万0%12.73.38
07/26255255245245-3.92%230,88036億192万+0.82%12.73.38
07/25255260245255-1.92%212,34037億4893万+5.81%13.223.52
07/222552602402600%478,50038億2244万+9.24%13.483.59
07/21265270255260-1.89%294,94038億2244万+11.11%13.483.59
07/20275280265265-5.36%364,44038億9595万+14.72%13.743.66
07/19255300250280+7.69%885,10041億1648万+22.81%14.513.87
07/15290295250260-14.75%1,372,98038億2244万+16.07%13.483.59
07/14355385300305-15.28%2,221,02044億8402万+37.39%15.814.21
07/13310400305360+20%4,337,20052億9261万+65.9%18.664.97
07/12300300275300+1.69%538,34044億1051万+42.86%15.554.14
07/11305305265295-3.28%923,16043億3700万+43.2%15.294.07
07/08325345285305-11.59%1,428,76044億8402万+50.99%15.814.21
07/07300345265345+32.69%2,835,18050億7209万+75.13%17.884.76
07/06200335200260+30%2,995,66038億2244万+36.13%13.483.59
07/05195200195200+5.26%42,26029億4034万+5.82%10.372.76
07/041951951851900%86,52027億9332万+0.53%9.852.62
07/01195200190190-2.56%44,58027億9332万0%9.852.62
06/30190195190195+2.63%52,52028億6683万+2.63%10.112.69
06/29190195190190+2.7%26,00027億9332万-0.52%9.852.62
06/28185195185185-2.63%29,48027億1981万-3.14%9.592.55
06/27165190160190+8.57%138,24027億9332万-1.04%9.852.62
06/24185190170175-2.78%131,60025億7280万-9.33%9.072.42
06/23190190180180-5.26%107,90026億4630万-7.69%9.332.49
06/22200200190190-2.56%33,18027億9332万-3.06%9.852.62
06/211952001901950%68,68028億6683万-0.51%10.112.69
06/20180195175195+11.43%84,28028億6683万-1.02%10.112.69
06/17170180170175+2.94%41,90025億7280万-11.17%9.072.42
06/16175180170170-5.56%56,72024億9929万-14.57%8.812.35
06/151751801701800%120,26026億4630万-10.45%9.332.49
06/14190200175180-7.69%133,60026億4630万-11.33%9.332.49
06/131952001901950%65,84028億6683万-4.88%10.112.69
06/10190200190195+2.63%46,14028億6683万-5.8%10.112.69
06/091901951901900%23,02027億9332万-9.09%9.852.62
06/081901951901900%18,70027億9332万-9.52%9.852.62
06/07190195190190-2.56%14,04027億9332万-9.95%9.852.62
06/061901951851950%73,14028億6683万-7.58%10.112.69
06/031952001951950%15,04028億6683万-8.02%10.112.69
06/02200205195195-2.5%112,88028億6683万-8.45%10.112.69
06/01205205200200-2.44%34,96029億4034万-6.1%10.372.76
05/31200210200205+2.5%55,40030億1385万-4.21%10.632.83
05/30210210200200-2.44%35,26029億4034万-6.54%10.372.76
05/272052102052050%26,34030億1385万-4.21%10.632.83
05/262102102002050%74,12030億1385万-4.21%10.632.83
05/25215215205205-2.38%24,76030億1385万-4.21%10.632.83
05/242152152102100%21,68030億8736万-2.33%10.892.9
05/23210215205210-2.33%35,42030億8736万-2.33%10.892.9
05/20210215200215+4.88%55,74031億6086万0%11.142.97
05/192102102002050%26,28030億1385万-4.65%10.632.83
05/18215215200205-2.38%78,42030億1385万-4.65%10.632.83
05/172152152102100%45,14030億8736万-2.33%10.892.9
05/16225225210210-6.67%112,28030億8736万-1.87%10.892.9
05/13225225215225+2.27%60,02033億788万+5.63%11.663.11
05/12220235220220+2.33%106,20032億3437万+3.77%11.43.04
05/11230235215215-6.52%205,10031億6086万+1.42%11.142.97
05/10250250225230-8%236,32033億8139万+9%11.923.18
05/09240255230250+6.38%338,60036億7543万+19.05%12.963.45
05/06220235210235+9.3%145,20034億5490万+12.98%12.183.25
05/022102302052150%265,34031億6086万+3.86%11.142.97
04/28215245215215+2.38%736,32031億6086万+4.37%11.142.97
04/272102152052100%37,90030億8736万+1.94%10.892.9
04/26215215205210-2.33%66,96030億8736万+2.44%10.892.9
04/25210225205215+2.38%114,62031億6086万+4.88%11.142.97
04/22215220205210-2.33%76,04030億8736万+2.44%10.892.9
04/21200220200215+7.5%176,84031億6086万+4.88%11.142.97
04/202052102002000%49,26029億4034万-1.96%10.372.76
04/19210210200200-2.44%75,78029億4034万-1.96%10.372.76
04/18205215200205-2.38%129,52030億1385万0%10.632.83
04/15245265205210-6.67%1,170,58030億8736万+2.44%10.892.9
04/14205225205225+9.76%169,88033億788万+9.76%11.663.11
04/13215215200205-4.65%92,72030億1385万+0.99%10.632.83
04/12210215205215+2.38%68,02031億6086万+6.44%11.142.97
04/11215225205210-2.33%223,20030億8736万+5%10.892.9
04/08205215195215+4.88%160,38031億6086万+8.04%11.142.97
04/07195205190205+5.13%81,70030億1385万+4.06%10.632.83
04/06185195185195+5.41%68,10028億6683万0%10.112.69