株価チャート

2016/04/28～2016/09/26

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
20191/1, 株式分割 1→2
2016
09/26928963921953+4.04%67,600108億3027万+7.08%12.941.81
09/23901917898916+3.15%37,000104億979万+3.27%12.441.74
09/218888928848880%17,200100億9158万+0.34%12.061.68
09/20894898888888-0.39%21,200100億9158万+0.34%12.061.68
09/16885904885892+0.34%16,600101億3136万+0.85%12.11.69
09/15886894886889-0.84%5,400100億9726万+0.62%12.061.69
09/14900910887896-0.28%25,000101億8250万+1.82%12.171.7
09/13876899876899+2.45%18,000102億1091万+2.33%12.21.7
09/12875881875877-0.45%18,80099億6657万+0.23%11.911.66
09/09878887878881+0.06%23,400100億1203万+0.92%11.961.67
09/08877885874881+0.34%6,400100億635万+1.09%11.961.67
09/07883889874878-0.85%27,60099億7226万+0.98%11.911.66
09/068858908838850%11,000100億5749万+1.96%12.021.68
09/05885892881885+2.19%13,000100億5749万+2.08%12.021.68
09/02870880865866-2.48%57,20098億4157万0%11.761.64
09/01911911885888-2.58%31,200100億9158万+2.66%12.061.68
08/31925925912912-1.57%24,800103億5865万+5.62%12.381.73
08/30925933912926-0.43%24,600105億2343万+7.67%12.571.76
08/29901951901930+3.39%71,800105億6889万+8.64%12.631.76
08/26862900862900+5.33%222,400102億2227万+5.58%12.211.71
08/25874874854854-2.34%43,20097億519万+0.47%11.61.62
08/24865875865875+0.63%12,40099億3816万+3.13%11.871.66
08/23878879869869-0.91%9,20098億7566万+2.6%11.81.65
08/22860877860877+1.92%18,20099億6657万+3.79%11.911.66
08/19855864855861+0.64%9,80097億7906万+2.08%11.681.63
08/18875875855855-2.29%10,60097億1656万+1.66%11.611.62
08/17886886875875-1.24%12,80099億4385万+4.17%11.881.66
08/16880888880886+1.84%14,400100億6885万+5.85%12.031.68
08/15866870861870+0.52%23,20098億8702万+4.44%11.811.65
08/12860885860866+5.48%85,60098億3588万+4.28%11.751.64
08/10835836821821-1.74%2,00093億2449万-0.79%11.141.56
08/09815835815835+2.45%4,80094億8927万+1.09%11.341.58
08/08793825790815-2.1%12,00092億6198万-1.21%11.071.55
08/05825840824833+0.91%2,40094億6086万+1.03%11.31.58
08/04841841825825-2.94%5,20093億7563万+0.12%11.21.56
08/03840852836850-0.23%4,20096億5974万+3.16%11.541.61
08/02852852852852-0.58%1,80096億8246万+3.52%11.571.62
08/01854857840857+0.35%3,40097億3929万+4.38%11.641.63
07/29840856833854+1.61%6,20097億519万+4.27%11.61.62
07/28835841835841-0.06%1,60095億5177万+2.63%11.411.59
07/27825843825841+1.94%6,00095億5746万+2.69%11.421.6
07/26835839825825-1.49%5,40093億7563万+0.61%11.21.56
07/25836841835838+0.24%6,60095億1768万+1.89%11.371.59
07/22825840825836-0.18%6,60094億9495万+1.64%11.341.58
07/21825837825837+1.89%7,20095億1200万+1.82%11.361.59
07/20832832817822-0.73%6,60093億3585万-0.18%11.151.56
07/198358358268280%2,00094億404万+0.3%11.241.57
07/15820829820828+0.36%3,20094億404万+0.06%11.241.57
07/14822826811825+1.73%6,40093億6994万-0.54%11.21.56
07/13827827805811-1.94%5,80092億1084万-2.58%11.011.54
07/12820827812827+2.73%7,80093億9267万-1.02%11.221.57
07/11798818798805+1.84%3,40091億4265万-4.11%10.921.53
07/08815815790790-0.63%4,40089億7787万-6.06%10.731.5
07/07800803791795-0.63%2,00090億3469万-5.69%10.791.51
07/06796801788800+0.5%8,40090億9152万-5.33%10.861.52
07/05800808795796-0.56%4,20090億4606万-5.91%10.811.51
07/048018107988010%19,00090億9720万-5.6%10.871.52
07/01811825775801-2.97%37,60090億9720万-5.82%10.871.52
06/308408408258250%1,20093億7563万-3.06%11.21.56
06/29840840825825+0.12%2,60093億7563万-3.28%11.21.56
06/28781824781824+2.04%4,80093億6426万-3.51%11.191.56
06/27800821797808+0.31%7,20091億7675万-5.56%10.961.53
06/24875875755805-5.13%32,40091億4834万-6.07%10.931.53
06/23850873835849+1.68%3,80096億4269万-1.34%11.521.61
06/22886886830835-3.8%7,80094億8359万-2.97%11.331.58
06/21868875868868-2.25%2,80098億5861万+0.64%11.781.65
06/20838899838888+5.91%5,800100億8590万+2.96%12.051.68
06/17818874818838+2.7%14,20095億2336万-2.9%11.381.59
06/16872872813816-6.74%13,20092億7335万-5.45%11.081.55
06/15860875850875+0.57%5,00099億4385万+1.27%11.881.66
06/14870870830870-0.34%16,80098億8702万+0.81%11.811.65
06/13876895866873-0.51%15,40099億2112万+1.28%11.851.66
06/10899900878878-2.34%11,20099億7226万+2.03%11.911.66
06/09900900897899-0.22%4,200102億1091万+4.72%12.21.7
06/08910910895901-0.5%22,200102億3364万+5.32%12.231.71
06/07868920840905+5.23%44,600102億8478万+6.22%12.291.72
06/06827863827860+2.44%11,20097億7338万+1.3%11.681.63
06/03828842828840+0.18%7,40095億4041万-1.12%11.41.59
06/02840843835838-0.36%7,80095億2336万-1.3%11.381.59
06/01842858841841-0.12%15,40095億5746万-0.94%11.421.6
05/31843845841842+0.24%5,40095億6882万-0.82%11.431.6
05/30838845835840-0.36%6,40095億4609万-0.94%11.411.59
05/27848857838843-1.63%6,60095億8018万-0.47%11.451.6
05/26860860851857-0.41%4,60097億3929万+1.3%11.641.63
05/25860861856861+0.35%8,80097億7906万+1.83%11.681.63
05/24854864854858+0.7%2,20097億4497万+1.72%11.641.63
05/23863869852852-2.13%6,80096億7678万+1.25%11.561.62
05/20868870864870+0.4%5,60098億8702万+3.57%11.811.65
05/19863870851867-0.91%3,40098億4725万+3.52%11.771.64
05/18875880863875-0.57%7,00099億3816万+4.73%11.871.66
05/17890890875880-1.18%12,00099億9498万+5.58%11.941.67
05/16875905875890+4.09%42,200101億1431万+7.1%12.081.69
05/13847860847855+1.85%18,40097億1656万+3.14%11.611.62
05/12840840838840-0.94%1,80095億4041万+1.27%11.41.59
05/11865865830848-0.06%8,20096億3132万+2.11%11.511.61
05/10839848838848+2.48%7,20096億3701万+2.05%11.511.61
05/09820828818828+0.49%3,60094億404万-0.54%11.241.57
05/06823824819824+0.55%4,80093億5858万-1.14%11.181.56
05/02818822813819-0.79%3,60093億744万-1.8%11.121.55
04/28826851822826-1.02%8,00093億8131万-1.02%11.211.57