株価チャート

2016/05/09~2016/09/30

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
20184/1, 株式併合 5→1
2016
09/302,6452,6702,6402,640-1.31%3,00079億2000万-1.35%3.750.41
09/292,6352,6752,6352,675+1.13%18,40080億2500万-0.26%3.80.42
09/282,6252,6702,6252,645-1.12%2,40079億3500万-1.53%3.760.41
09/272,6802,6852,6552,6750%5,00080億2500万-0.59%3.80.42
09/262,6902,6902,6752,675+0.56%6,20080億2500万-0.74%3.80.42
09/232,6602,6752,6352,660+0.95%9,00079億8000万-1.52%3.780.41
09/212,6352,6352,5102,635-1.13%16,80079億500万-2.7%3.740.41
09/202,6852,6852,6502,665-0.74%10,80079億9500万-1.91%3.790.41
09/162,6902,6952,6702,6850%2,20080億5500万-1.4%3.810.42
09/152,6902,6902,6552,6850%5,20080億5500万-1.58%3.810.42
09/142,7202,7202,6852,685-0.56%80080億5500万-1.83%3.810.42
09/122,7302,7302,6852,700-1.46%3,60081億-1.5%3.840.42
09/092,7252,7402,7252,740+1.48%4,20082億2000万-0.04%3.890.43
09/082,7002,7002,7002,700-0.18%60081億-1.46%3.840.42
09/072,7102,7102,6902,705-0.37%1,60081億1500万-1.24%3.840.42
09/062,6852,7252,6852,715+1.12%5,00081億4500万-0.88%3.860.42
09/052,6702,7102,6702,685+1.51%3,00080億5500万-1.97%3.810.42
09/022,6502,6552,6452,645-0.56%1,40079億3500万-3.43%3.760.41
09/012,6552,6602,6502,660+1.14%2,00079億8000万-2.92%3.780.41
08/312,6152,6352,6052,630-1.13%4,20078億9000万-3.98%3.740.41
08/302,6502,6652,6502,660+0.76%1,60079億8000万-2.92%3.780.41
08/292,6502,6552,5902,640+0.57%6,80079億2000万-3.61%3.750.41
08/262,6752,6752,6052,625-2.23%7,00078億7500万-3.99%3.730.41
08/252,7452,7452,6202,685-3.24%17,60080億5500万-1.65%3.810.42
08/242,7902,7952,7752,775-0.54%3,20083億2500万+1.83%3.940.43
08/232,7902,8052,7902,790+0.36%1,60083億7000万+2.72%3.960.43
08/222,7552,7802,7502,780+0.18%2,60083億4000万+2.77%3.950.43
08/192,7702,7752,7602,775+0.18%5,60083億2500万+2.97%3.940.43
08/182,8402,8402,7702,770-2.46%4,60083億1000万+3.17%3.940.43
08/172,8102,8402,8102,840+0.53%4,20085億2000万+6.21%4.040.44
08/162,8502,8752,8002,825-0.88%15,00084億7500万+6.24%4.010.44
08/152,8402,8852,8252,850+0.88%14,40085億5000万+7.87%4.050.44
08/122,8652,8652,8052,825+0.36%8,00084億7500万+7.66%4.010.44
08/102,8502,8502,7602,815-1.75%30,40084億4500万+7.9%40.44
08/092,8602,8952,8402,865+1.6%36,20085億9500万+10.36%4.070.44
08/082,7502,8302,7502,820+3.87%25,80084億6000万+9.22%4.010.44
08/052,6902,7252,6902,715+0.74%5,40081億4500万+5.72%3.860.42
08/042,6852,7152,6852,695+0.19%5,00080億8500万+5.31%3.830.42
08/032,7102,7252,6902,690-0.55%9,40080億7000万+5.53%3.820.42
08/022,7252,7302,7052,705+0.19%11,20081億1500万+6.62%3.840.42
08/012,7002,7202,6902,700+0.37%22,20081億+7.06%3.840.42
07/292,6852,6902,6702,690+0.56%9,00080億7000万+7.34%3.820.42
07/282,6552,6802,6552,675+1.13%8,60080億2500万+7.17%3.80.42
07/272,6402,6652,6402,645+0.19%9,20079億3500万+6.4%3.760.41
07/262,6552,6602,6252,640+0.19%10,80079億2000万+6.58%3.750.41
07/252,7252,7352,6302,635+4.36%51,60079億500万+6.77%3.740.41
07/222,5402,5652,5102,525-0.2%4,60075億7500万+2.73%3.590.39
07/212,5352,5452,5302,530-0.59%5,80075億9000万+3.14%3.590.39
07/202,5452,5452,5202,5450%2,00076億3500万+3.79%3.620.4
07/192,5402,5452,5052,545+0.59%4,00076億3500万+3.92%3.620.4
07/152,5302,5852,5302,5300%18,60075億9000万+3.35%3.590.39
07/142,4952,5302,4952,530+0.8%5,40075億9000万+3.18%3.590.39
07/132,5002,5152,4752,510+0.4%7,60075億3000万+2.16%3.570.39
07/122,4852,5402,4852,500+1.42%6,00075億+1.63%3.550.39
07/112,4102,4702,4102,465+2.92%5,60073億9500万+0.08%3.50.38
07/082,4202,4202,3902,395-0.62%2,80071億8500万-2.88%3.40.37
07/072,4602,4602,4102,410-1.23%3,40072億3000万-2.43%3.420.37
07/062,4702,4702,4102,440-2.4%6,00073億2000万-1.45%3.470.38
07/052,4952,5002,4752,500-0.2%5,20075億+0.93%3.550.39
07/042,4902,5202,4902,505+0.6%3,20075億1500万+1.17%3.560.39
07/012,4752,5002,4752,490+0.61%5,20074億7000万+0.65%3.540.39
06/302,4852,4852,4702,475+1.02%2,80074億2500万+0.08%3.520.38
06/292,4202,4652,4202,450+2.94%3,00073億5000万-0.81%3.480.38
06/282,3902,3952,3802,380+1.28%1,40071億4000万-3.57%3.380.37
06/272,3252,3752,3052,350+2.84%3,60070億5000万-4.78%3.340.36
06/242,4502,4502,2052,285-6.35%21,20068億5500万-7.45%3.250.35
06/232,4352,4452,4152,440+0.83%5,80073億2000万-1.33%3.470.38
06/222,4502,4502,4102,420-0.82%5,20072億6000万-2.06%3.440.38
06/212,4302,4402,3952,440+1.67%3,00073億2000万-1.13%3.470.38
06/202,3652,4252,3552,400+0.42%8,60072億-2.76%3.410.37
06/172,4402,4652,3902,390-0.42%5,80071億7000万-3.24%3.40.37
06/162,4952,4952,3752,400-3.81%18,20072億-2.99%3.410.37
06/152,4652,5152,4652,495+0.81%4,40074億8500万+0.73%3.550.39
06/142,5552,5702,4402,475-2.37%14,40074億2500万-0.04%3.520.38
06/132,5852,5902,5052,535-3.06%21,60076億500万+2.34%3.60.39
06/102,6552,6552,6002,615-1.51%9,60078億4500万+5.66%3.720.41
06/092,6202,6802,6202,655+2.31%15,20079億6500万+7.58%3.770.41
06/082,5752,6002,5602,595+1.17%23,40077億8500万+5.57%3.690.4
06/072,5252,5652,5202,565+1.18%8,20076億9500万+4.65%3.640.4
06/062,4752,5652,4752,535+0.8%12,60076億500万+3.55%3.60.39
06/032,5202,5302,5152,515-0.98%3,60075億4500万+2.82%3.570.39
06/022,5602,5652,5202,540+2.83%24,60076億2000万+3.93%3.610.39
06/012,4702,4752,4652,4700%2,60074億1000万+1.15%3.510.38
05/312,4702,5002,4702,470+0.2%14,00074億1000万+1.15%3.510.38
05/302,4502,4752,4502,465+0.2%4,40073億9500万+0.9%3.50.38
05/272,4402,4952,4402,460+2.29%7,00073億8000万+0.7%3.50.38
05/262,3952,4052,3902,405+0.63%3,20072億1500万-1.6%3.420.37
05/252,4002,4152,3902,390+0.21%3,20071億7000万-2.33%3.40.37
05/242,3852,4052,3702,3850%5,80071億5500万-2.65%3.390.37
05/232,3802,4002,3752,385+0.21%5,20071億5500万-2.77%3.390.37
05/202,3802,3952,3652,3800%2,40071億4000万-3.09%3.380.37
05/192,3652,4052,3502,380+0.85%5,40071億4000万-3.17%3.380.37
05/182,4402,4402,3602,360-3.08%8,40070億8000万-4.03%3.350.37
05/172,4552,4552,4302,435-0.41%3,40073億500万-0.98%3.460.38
05/162,5002,5202,4452,445-1.81%10,20073億3500万-0.45%3.470.38
05/132,4702,5252,4702,490+0.81%12,40074億7000万+1.59%3.540.39
05/122,4952,5302,4302,470-0.4%16,00074億1000万+0.94%3.510.38
05/112,5002,5002,4802,480-0.8%2,80074億4000万+1.35%3.520.39
05/102,4752,5302,4552,500+0.2%7,60075億+2.12%3.550.39
05/092,5552,6002,4852,495+2.89%31,20074億8500万+1.88%3.550.39