株価チャート

2016/02/15～2016/10/31

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
20185/1, 株式併合 5→1
2016
10/312,2352,2402,1702,215-0.89%4,00027億4660万-7.75%7.240.53
10/282,2702,2702,2352,2350%1,60027億7140万-7.03%7.30.53
10/272,2702,2702,1502,235-6.88%6,40027億7140万-7.11%7.30.53
10/262,4302,5002,4002,400-4.76%9,40029億7600万-0.41%7.840.57
10/252,4752,5202,4602,520+1.82%2,80031億2480万+4.69%8.240.6
10/242,4552,4752,4502,475+3.34%2,20030億6900万+3.13%8.090.59
10/212,4002,4002,3952,395-0.83%60029億6980万0%7.830.57
10/202,4252,4352,4152,415+1.05%2,00029億9460万+1.17%7.890.57
10/192,3852,3952,3852,390+0.84%1,80029億6360万+0.59%7.810.57
10/182,3702,3702,3002,370+1.5%3,20029億3880万+0.17%7.740.56
10/172,3502,3502,3352,335-1.48%1,60028億9540万-0.81%7.630.56
10/142,3552,3702,3252,370+0.64%1,20029億3880万+1.11%7.740.56
10/132,3852,4002,3552,3550%2,00029億2020万+0.99%7.70.56
10/122,3852,4352,3552,355-2.89%2,80029億2020万+1.46%7.70.56
10/112,4902,4902,3952,425-2.81%60030億700万+4.98%7.920.58
10/062,4952,4952,4952,495-0.6%20030億9380万+8.57%8.150.59
10/052,5152,5152,5102,510+1.41%1,40031億1240万+9.8%8.20.6
10/042,4602,4752,4552,475+1.02%2,20030億6900万+8.84%8.090.59
10/032,5752,5752,4502,450-3.92%2,00030億3800万+8.55%8.010.58
09/302,5552,5552,4802,550+0.2%1,00031億6200万+13.94%8.330.61
09/292,5002,5502,5002,545+1.6%2,20031億5580万+14.95%8.320.6
09/282,3902,5052,3902,505+5.47%4,80031億620万+14.44%8.190.6
09/272,3752,3752,3752,375+1.71%20029億4500万+9.6%7.760.56
09/262,3152,3352,3152,335+1.52%60028億9540万+8.81%7.630.56
09/232,2952,3002,2552,300+1.1%1,60028億5200万+8.13%7.520.55
09/212,2752,2752,2752,275-1.3%20028億2100万+7.82%7.430.54
09/202,3202,3202,3052,305-0.86%80028億5820万+10.23%7.530.55
09/142,3252,3252,3252,325+0.22%20028億8300万+12.16%7.60.55
09/132,3252,3252,3202,320-1.49%40028億7680万+12.84%7.580.55
09/122,3552,3552,3552,3550%20029億2020万+15.55%7.70.56
09/092,3602,3602,3002,355+8.03%3,00029億2020万+16.76%7.70.56
09/082,1752,1902,1752,180+1.4%1,00027億320万+9%7.120.52
09/072,1502,1502,1502,150+0.47%20026億6600万+7.99%7.030.51
08/222,1402,1402,1402,140+3.13%20026億5360万+7.86%6.990.51
08/122,0752,0752,0752,0750%20025億7300万+4.9%6.780.49
08/042,0752,0752,0752,0750%20025億7300万+5.12%6.780.49
08/032,0752,0752,0752,0750%20025億7300万+5.28%6.780.49
07/292,0752,0752,0752,0750%20025億7300万+5.49%6.780.49
07/262,0752,0752,0752,075-2.35%40025億7300万+5.65%6.780.49
07/252,2002,2002,1252,125-3.41%40026億3500万+8.36%6.940.51
07/222,2002,2002,2002,2000%20027億2800万+12.53%7.190.52
07/212,0752,2102,0752,200+7.06%1,80027億2800万+12.99%7.190.52
07/202,0002,0552,0002,055+4.31%2,00025億4820万+6.04%6.720.49
07/191,9701,9701,9651,970+0.25%60024億4280万+1.76%6.440.47
07/151,9451,9651,9451,965+2.88%60024億3660万+1.45%6.420.47
07/141,9101,9101,9101,910-2.05%20023億6840万-1.44%6.240.45
07/131,9501,9501,9501,950+4.28%20024億1800万+0.46%6.370.46
07/061,9001,9001,8701,870+0.54%80023億1880万-3.76%6.110.44
07/051,8601,8601,8601,860+0.27%20023億640万-4.52%6.080.44
07/011,8551,8551,8551,855+2.77%20023億20万-5.07%6.060.44
06/241,8501,8501,8051,805-3.48%1,60022億3820万-7.91%5.90.43
06/231,8701,8701,8701,870-1.06%40023億1880万-4.98%6.110.44
06/201,8651,8901,8651,890+1.34%40023億4360万-4.26%6.180.45
06/171,8251,8651,8251,865+1.36%2,00023億1260万-5.76%6.090.44
06/161,8751,8751,8401,840-3.92%1,00022億8160万-7.35%6.010.44
06/151,9001,9151,9001,915-3.04%1,60023億7460万-4.01%6.260.46
06/141,9751,9751,9751,9750%40024億4900万-1.3%6.450.47
06/131,9751,9751,9751,9750%60024億4900万-1.5%6.450.47
06/091,9751,9751,9751,975-0.25%20024億4900万-1.69%6.450.47
06/081,9901,9901,9801,980-0.5%80024億5520万-1.74%6.470.47
06/061,9901,9901,9901,9900%40024億6760万-1.44%6.50.47
06/031,9901,9901,9901,9900%20024億6760万-1.68%6.50.47
06/021,9901,9901,9901,990-0.25%20024億6760万-2.21%6.50.47
06/011,9951,9951,9951,995+0.25%20024億7380万-2.35%6.520.47
05/311,9901,9901,9901,990-0.25%20024億6760万-3.02%6.50.47
05/301,9952,0001,9951,995+1.01%80024億7380万-3.2%6.520.47
05/261,9751,9751,9751,975-1%20024億4900万-4.4%6.450.47
05/252,0252,0251,9951,9950%40024億7380万-3.67%6.520.47
05/202,0302,0301,9951,9950%40024億7380万-4.09%6.520.47
05/191,9951,9951,9951,9950%20024億7380万-4.5%6.520.47
05/181,9951,9951,9951,9950%20024億7380万-4.95%6.520.47
05/171,9951,9951,9951,995+0.25%20024億7380万-5.27%6.520.47
05/161,9901,9901,9901,990-1.24%40024億6760万-5.87%6.50.47
05/131,9902,0151,9902,015+0.5%60024億9860万-5.04%6.580.48
05/121,9952,0051,9952,005-0.25%60024億8620万-5.69%6.550.48
05/112,0102,0102,0102,0100%20024億9240万-5.55%6.570.48
05/102,0102,0102,0102,010-0.74%20024億9240万-5.63%6.570.48
05/021,9602,0251,9602,025-0.49%1,60025億1100万-5.42%6.620.48
04/282,0352,0352,0352,035-1.69%20025億2340万-5.44%6.650.48
04/272,0702,0702,0702,0700%20025億6680万-4.26%6.760.49
04/262,0702,0702,0702,070-0.24%20025億6680万-4.56%6.760.49
04/252,0902,0902,0752,075+0.97%60025億7300万-4.69%6.780.49
04/222,0452,0552,0452,055-3.29%3,40025億4820万-5.82%6.720.49
04/202,1252,1252,1252,125+1.67%20026億3500万-3.01%6.940.51
04/182,0902,0902,0902,090-1.65%20025億9160万-4.78%6.830.5
04/082,1402,1402,1252,125-5.56%60026億3500万-3.5%6.940.51
03/292,2502,2502,2502,250+2.04%20027億9000万+1.76%7.350.53
03/282,2052,2052,2052,205-0.68%60027億3420万-0.36%7.210.52
03/222,2202,2202,2202,220+0.68%20027億5280万+0.09%7.250.53
03/172,2052,2052,2052,205+3.76%20027億3420万-0.77%7.210.52
03/082,1252,1252,1252,125+1.92%20026億3500万-4.37%6.940.51
03/072,1602,1602,0852,085-6.92%1,00025億8540万-6.5%6.810.5
03/012,2402,2402,2402,240+1.82%20027億7760万+0.04%7.320.53
02/262,1852,2002,1852,200-2.22%40027億2800万-1.87%7.190.52
02/252,2502,2502,2502,250+3.21%20027億9000万+0.13%7.350.53
02/242,1802,1802,1802,1800%20027億320万-3.11%7.120.52
02/232,2352,2352,1802,180-0.68%40027億320万-3.5%7.120.52
02/222,1952,1952,1952,195+3.05%40027億2180万-3.13%7.170.52
02/162,1302,1302,1302,130+3.9%1,00026億4120万-6.41%6.960.51
02/152,0502,0502,0502,0500%60025億4200万-10.48%6.70.49