株価チャート

2016/03/24～2016/08/18

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
08/181,7341,8351,7341,786+0.68%14,20048億8703万-7.6%-5.29
08/171,7331,8051,7331,774+0.62%15,20048億5419万-8.93%-5.26
08/161,7981,8401,7001,763-1.07%27,30048億2409万-10.01%-5.22
08/151,7511,7911,7511,782+2.12%14,90048億7608万-9.54%-5.28
08/121,7111,7561,6611,745+0.46%37,20047億7484万-12.05%-5.17
08/101,8011,8211,7241,737-8.91%76,50047億5295万-13.19%-5.15
08/091,8981,9601,8761,907+0.47%8,20052億1812万-5.69%-5.65
08/081,9291,9801,8701,898-1.45%11,70051億9349万-6.96%-5.62
08/051,9761,9851,9141,926-0.72%9,20052億7011万-6.19%-5.71
08/041,9601,9791,9161,940-1.02%9,00053億842万-5.92%-5.75
08/031,9371,9701,8951,960-0.61%15,60053億6314万-5.41%-5.81
08/021,9101,9961,9091,972+4.12%19,50053億9598万-5.06%-5.84
08/011,8711,9501,8451,894-0.89%14,60051億8255万-9.12%-5.61
07/291,9011,9211,8061,911-0.05%16,90052億2906万-8.65%-5.66
07/282,0002,0021,9081,912-4.4%15,80052億3180万-9.25%-5.66
07/271,9682,0051,9682,000+1.78%7,70054億7260万-5.84%-5.93
07/261,9812,0131,9621,965-1.26%16,50053億7682万-8.22%-5.82
07/252,0002,0031,9821,990-1.24%37,40054億4523万-7.74%-5.9
07/222,0602,0842,0012,015-2.18%15,20055億1364万-7.1%-5.97
07/212,0402,0692,0362,060+0.83%10,10056億3677万-5.37%-6.1
07/202,0082,0682,0082,043+1.79%11,00055億9026万-6.67%-6.05
07/192,0812,0912,0012,007-3.56%25,20054億9175万-8.69%-5.95
07/152,1022,1301,9802,081-1.84%26,80056億9424万-6.35%-6.17
07/142,1382,2132,0802,120-0.38%33,70058億95万-5.69%-6.28
07/132,1712,2222,1102,128-1.85%22,70058億2284万-6.3%-6.3
07/122,0802,2402,0682,168+6.27%30,60059億3229万-5.62%-6.42
07/112,1172,1172,0102,0400%33,30055億8205万-12.3%-6.04
07/082,1452,1872,0282,040-4.23%29,50055億8205万-13.41%-6.04
07/072,1852,2102,1282,130-2.52%7,80058億2831万-10.73%-6.31
07/062,2112,2282,1242,185-3.66%17,80059億7881万-9.45%-6.47
07/052,3002,3002,2302,268-3.49%20,90062億592万-7.2%-6.72
07/042,2112,3502,2112,350+6.29%17,60064億3030万-4.97%-6.96
07/012,1782,2402,1652,211+2.74%25,40060億4995万-11.31%-6.55
06/302,2082,2702,1522,152-2.49%20,30058億8851万-14.5%-6.38
06/292,2002,2302,1282,207+6.52%27,00060億3901万-13.32%-6.54
06/282,0322,0951,9652,072-4.07%59,30056億6961万-19.6%-6.14
06/272,0652,1992,0122,160+3.75%30,60059億1040万-17.11%-6.4
06/242,3892,3891,9612,082-9.04%63,80056億9697万-20.9%-6.17
06/232,3322,3462,2562,289-1.84%35,10062億6339万-13.88%-6.78
06/222,3682,3982,3312,332-3.56%12,70063億8105万-12.66%-6.91
06/212,3792,4252,3002,418+2.03%20,30066億1637万-9.81%-7.16
06/202,2922,4202,2922,370+3.49%17,70064億8503万-12.16%-7.02
06/172,3002,3292,2262,290+3.15%26,30062億6612万-15.9%-6.78
06/162,3132,4752,2012,220-5.53%95,10060億7458万-19.24%-6.58
06/152,1812,4572,1802,350+3.02%44,60064億3030万-15.25%-6.96
06/142,5202,5502,2802,281-12.07%78,80062億4150万-18.39%-6.76
06/132,6852,6852,5502,594-5.47%37,00070億9796万-8.21%-7.68
06/102,7012,8102,7002,744+2.2%48,80075億840万-2.83%-8.13
06/092,7272,7552,6832,685-3.83%86,60073億4696万-4.52%-7.95
06/082,8912,9252,7802,792-3.32%37,10076億3974万-0.21%-8.27
06/072,7393,0452,7392,888+3.55%136,70079億243万+3.85%-8.56
06/062,7002,8292,6622,789+0.32%38,60076億3154万+1.01%-8.26
06/032,8102,8382,7502,780-1.45%47,60076億691万+1.24%-8.24
06/022,9402,9482,7302,821-4.7%65,10077億1910万+2.88%-8.36
06/013,0003,0852,9412,960-1%116,90080億9944万+8.11%-8.77
05/312,9003,0002,8502,990+4.73%61,00081億8153万+9.2%-8.86
05/302,8342,9192,8212,855+1.42%43,70078億1213万+5.08%-8.46
05/272,9402,9442,7732,815-1.92%84,20077億268万+4.34%-8.34
05/263,0103,0802,8012,870-3.5%133,30078億5318万+7.29%-8.5
05/252,8603,1202,8222,974+5.84%283,00081億3775万+12.06%-8.81
05/242,8002,9292,7922,810+0.54%86,70076億8900万+6.93%-8.32
05/232,7902,8252,6802,795+1.78%59,40076億4544万+7.05%-8.28
05/202,6352,7462,5802,746+6.23%49,20075億1140万+5.86%-8.13
05/192,6882,6992,5552,585-0.96%40,50070億7100万+0.15%-7.66
05/182,8872,9282,5262,610-8%160,60071億3939万+1.48%-7.73
05/172,8902,9922,8212,837-5.43%140,90077億6032万+10.73%-8.4
05/163,1153,3852,9803,000+1.97%435,80082億620万+18.06%-8.88
05/133,0003,2002,8852,942+5.07%353,10080億4754万+17.26%-8.71
05/122,9503,0202,7502,800-4.11%106,50076億5912万+12.63%-8.29
05/112,9103,1702,7552,920-4.26%381,10079億8736万+18.22%-8.65
05/102,6013,0502,5123,050+19.7%524,70083億4297万+24.14%-9.03
05/092,4592,6902,3982,548+4.9%57,90069億6979万+4.51%-7.55
05/062,3532,4612,3532,429+3.58%18,50066億4428万-0.37%-7.19
05/022,2842,3902,2722,345-0.47%18,70064億1451万-3.93%-6.94
04/282,4802,5202,3012,356-1.87%51,70064億4460万-3.88%-6.98
04/272,4592,4692,3712,401-0.62%45,20065億6769万-2.64%-7.11
04/262,6502,6802,3652,416-9.85%86,00066億872万-2.5%-7.16
04/252,6922,7152,6212,680-1.11%47,10073億3087万+7.67%-7.94
04/222,9002,9482,6502,710-8.69%241,90074億1293万+8.84%-8.03
04/212,9682,9682,9502,968+20.26%133,20080億9492万+19.2%-8.76
04/202,4002,5632,3752,468+3.92%62,00067億3122万-0.44%-7.29
04/192,3402,3862,2842,375+6.03%20,80064億7757万-4.62%-7.01
04/182,3302,3502,2352,240-4.68%20,60061億937万-10.58%-6.61
04/152,3252,3702,3152,350+1.03%12,30064億939万-6.78%-6.94
04/142,4202,4302,3022,326-2.68%23,50063億4393万-8.24%-6.87
04/132,3952,4732,3792,390+1.62%20,60065億1848万-6.24%-7.06
04/122,4892,4892,3522,352-2.93%29,30064億1484万-8.3%-6.95
04/112,3042,4232,2822,423+2.32%33,50066億849万-6.23%-7.15
04/082,2652,4002,2522,368+0.13%18,60064億5848万-8.92%-6.99
04/072,2602,3982,2602,365+2.6%28,00064億5030万-9.53%-6.98
04/062,2252,3332,1812,305+5.4%41,50062億8665万-12.42%-6.81
04/052,3462,3602,1812,187-7.84%34,20059億6482万-17.63%-6.46
04/042,3802,4502,2302,373-1.33%49,60064億7212万-11.22%-7.01
04/012,6232,6232,3702,405-7.5%58,10065億5939万-10.56%-7.1
03/312,6002,6752,5762,600+1.13%34,60071億1204万-4.27%-7.7
03/302,5652,6602,5452,571+1.22%39,90070億3271万-6.03%-7.61
03/292,5252,5822,5052,540+1.4%40,00069億4791万-7.23%-7.52
03/282,6012,6012,5052,505-3.88%36,00068億5217万-8.34%-7.42
03/252,7122,7312,6002,606-4.01%59,80071億2845万-4.19%-7.72
03/242,7652,7682,6612,715-0.07%44,00074億2661万+0.37%-8.04