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
2016
08/311,1731,1791,1251,150-1.63%44,900148億1086万+10.05%-2.05
08/301,1201,1751,1151,169+4.84%118,900150億5556万+12.51%-2.08
08/291,0851,1291,0751,115+4.3%62,700143億6009万+7.83%-1.98
08/261,1131,1161,0691,069-3.95%85,000137億6766万+3.79%-1.9
08/251,1551,1581,0961,113-4.79%195,100143億3433万+8.27%-1.98
08/241,1891,2471,1521,169+9.35%888,100150億5556万+14.16%-2.08
08/231,0801,1151,0451,069-1.11%99,500137億6766万+4.91%-1.9
08/221,0501,1231,0501,081+4.14%115,500137億5692万+5.88%-1.9
08/191,0271,0841,0251,038+1.07%46,000132億970万+1.67%-1.83
08/181,0401,0491,0181,027-3.39%70,300130億6971万+0.1%-1.81
08/171,0481,0901,0361,063+3%139,800135億2785万+3.4%-1.87
08/161,0201,1101,0181,032+1.47%120,200131億3334万+0.49%-1.81
08/151,0351,0361,0001,017-1.83%43,500129億4245万-0.97%-1.79
08/121,0001,0599991,036+3.29%61,100131億8424万+0.88%-1.82
08/101,0301,0309991,003-0.3%42,100127億6428万-2.34%-1.76
08/091,0131,0341,0051,006-0.69%25,300128億246万-2.33%-1.77
08/081,0041,0401,0041,013+1.2%44,200128億9154万-1.94%-1.78
08/051,0401,0401,0011,001-3.93%26,400127億3883万-3.38%-1.76
08/049891,0559811,042+5.36%102,300132億6060万+0.39%-1.83
08/031,0061,013987989-3.98%56,100125億8612万-4.81%-1.74
08/021,0001,0479971,030+4.36%94,400131億789万-0.96%-1.81
08/019951,007975987+1.02%62,100125億6067万-5%-1.74
07/29930998903977+3.83%100,500124億3340万-5.79%-1.72
07/28973978931941-4.27%123,200119億7526万-9.61%-1.65
07/271,0031,004975983-1.7%121,800125億976万-6.02%-1.73
07/261,0501,0501,0001,000-5.39%73,700127億2611万-4.76%-1.76
07/251,0201,0801,0101,057+4.14%95,800134億5149万+0.38%-1.86
07/221,0021,0281,0011,015-0.68%51,000129億1700万-3.43%-1.78
07/211,0061,0311,0031,022+2.1%70,800129億9964万-2.76%-1.8
07/201,0191,0341,0011,001-3.84%139,500127億3252万-5.3%-1.76
07/191,0511,0681,0081,041-6.3%199,000132億4132万-2.07%-1.83
07/151,0951,1981,0601,111+0.54%156,900141億3170万+3.64%-1.95
07/141,1701,1701,1001,105-3.07%111,100140億5539万+2.31%-1.94
07/131,0981,1401,0721,140+5.65%116,700145億58万+4.78%-2
07/121,0601,1201,0601,079+1.98%76,500137億2467万-1.55%-1.9
07/111,0411,0721,0301,058+4.13%57,800134億5755万-4.34%-1.86
07/081,0481,0801,0131,016-0.68%68,300129億2332万-9.12%-1.79
07/071,0521,0721,0231,023-1.82%46,500130億1236万-9.47%-1.8
07/061,0371,0501,0101,042-1.88%69,900132億5404万-9%-1.83
07/051,1001,1141,0581,062-3.1%63,400135億843万-8.53%-1.87
07/041,0821,1251,0821,096+1.48%71,000139億4091万-6.88%-1.93
07/011,0521,1151,0491,080+3.75%153,400137億3739万-9.17%-1.9
06/301,1271,1291,0401,041-3.79%108,100132億4132万-13.25%-1.83
06/291,0451,1051,0231,082+6.5%119,100137億6283万-10.8%-1.9
06/289811,0559511,016+1.09%82,600129億2332万-17.06%-1.79
06/279501,0109501,005+6.8%143,900127億8340万-19.02%-1.77
06/241,0931,108901941-12.3%227,400119億6934万-25.02%-1.65
06/231,0671,1211,0401,073+0.85%97,200136億4835万-15.51%-1.89
06/221,0741,1941,0611,064-0.84%201,700135億3387万-16.88%-1.87
06/211,0511,1311,0511,073-0.28%136,300136億4835万-16.76%-1.89
06/201,0341,1131,0231,076+7.17%164,800136億8651万-17.36%-1.89
06/171,0351,0639981,004-1.76%225,500127億7068万-23.59%-1.76
06/161,1451,1689811,022-13.02%315,900129億9964万-22.93%-1.8
06/151,1091,1881,0921,175+3.16%176,900149億4577万-12.44%-2.07
06/141,2501,2511,1241,139-10.17%233,000144億8786万-15.75%-2
06/131,2901,3021,2571,268-3.5%137,900161億2871万-7.04%-2.23
06/101,3621,3851,3031,314-0.61%193,000167億1383万-4.16%-2.31
06/091,3301,3681,3131,322-0.83%111,100168億1558万-4.89%-2.32
06/081,3301,3451,3081,333+1.29%97,300169億5550万-5.53%-2.34
06/071,3391,3611,3051,316-3.38%191,600167億3926万-8.1%-2.31
06/061,3011,3751,2901,362+2.64%192,000173億2438万-6.58%-2.39
06/031,3901,4201,3151,327-4.87%348,300168億7918万-10.52%-2.33
06/021,4401,4771,3731,395-2.92%174,800177億4413万-8.04%-2.45
06/011,4351,6001,4341,437-1.58%351,100182億7836万-7.11%-2.53
05/311,5611,5861,4601,460+3.77%682,600185億7092万-7.54%-2.57
05/301,3651,4221,3591,407+4.07%169,900178億9677万-12.5%-2.47
05/271,3441,3781,3361,352-0.37%96,800171億9718万-17.66%-2.38
05/261,3941,4251,3531,357-3%151,900172億6078万-19.13%-2.39
05/251,3821,4351,3731,399+0.43%216,800177億9501万-18.04%-2.46
05/241,3501,4251,3501,393+1.6%144,200177億1869万-19.15%-2.45
05/231,3391,3881,3181,371+4.02%126,700173億5659万-21.16%-2.4
05/201,3251,3491,3121,318+0.3%91,900166億8562万-24.94%-2.31
05/191,3171,3631,3001,314+1.78%122,000166億3499万-26.01%-2.3
05/181,3631,3851,2841,291-7.92%271,800163億4381万-28%-2.26
05/171,3891,4321,3681,402+2.49%147,800177億4905万-22.54%-2.45
05/161,3131,4041,2831,368+3.95%356,800173億1862万-24.88%-2.39
05/131,4381,4401,2821,316-7.58%374,600166億6030万-28.28%-2.3
05/121,4111,4481,4091,424+0.78%193,400180億2756万-23.19%-2.49
05/111,4501,4561,4011,413-1.88%237,500178億8831万-24.28%-2.47
05/101,4901,4951,4311,440+0.42%388,800182億3012万-23.53%-2.52
05/091,5901,6151,4101,434-20.77%1,240,900181億5416万-24.45%-2.51
05/061,8611,8701,7811,810-1.36%176,500229億1425万-5.33%-3.17
05/021,7801,9001,7501,835-1.02%185,700232億3075万-3.88%-3.21
04/281,9581,9801,8201,854-6.17%222,900234億7128万-2.78%-3.24
04/271,9872,0331,9121,976-0.2%150,300250億1578万+3.73%-3.46
04/262,1672,2101,8731,980-8.76%481,700250億6642万+4.27%-3.46
04/252,2002,2882,1602,170+0.23%342,400274億7178万+14.57%-3.8
04/222,1912,3302,0932,165-3%404,400274億848万+15.41%-3.79
04/212,1802,4202,1632,232+1.87%1,099,300282億4285万+20.06%-3.9
04/202,2902,2902,1512,191-2.49%490,200277億2405万+19.08%-3.83
04/192,2352,3742,1042,247-0.13%1,150,000284億3266万+23.39%-3.93
04/182,1482,4802,0522,250+7.45%1,993,400284億7062万+24.93%-3.93
04/151,7852,1431,7712,094+17.31%1,387,400264億9665万+17.51%-3.66
04/141,8121,8271,7501,785-1.22%161,700225億8669万+0.96%-3.12
04/131,7851,8541,7851,807+1.35%138,300228億6507万+2.38%-3.16
04/121,8031,8621,7801,783-1.87%180,300225億6138万+1.13%-3.12
04/111,7821,8321,6701,817+4.31%168,100229億9160万+3.06%-3.18
04/081,6851,7651,6791,742+1.1%98,300220億4258万-1.02%-3.05
04/071,6811,7791,6611,723+3.17%160,600218億217万-2.05%-3.01
04/061,6691,7001,6361,670-2.28%93,100211億3152万-5.06%-2.92