株価チャート

2016/05/30～2016/10/31

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
2016
10/311,1481,1481,1481,1480%60021億5824万-0.95%12.440.37
10/281,1491,1851,1281,148-0.09%3,50021億5824万-1.37%12.440.37
10/271,1351,1491,1351,149+2.5%1,10021億6012万-1.63%12.450.37
10/261,1211,1351,1201,1210%1,70021億748万-4.19%12.150.36
10/251,1241,1251,1211,121-0.27%60021億748万-4.51%12.150.36
10/241,1241,1241,1241,1240%70021億1312万-4.75%12.180.36
10/211,1251,1281,1241,124-0.53%80021億1312万-5.15%12.180.36
10/201,1311,1351,1301,1300%40021億2440万-5.2%12.240.36
10/191,1351,1351,1301,130-0.44%5,30021億2440万-5.68%12.240.36
10/181,1371,1371,1351,135-0.18%1,20021億3380万-5.73%12.30.37
10/131,1411,1411,1371,137-0.09%40021億3756万-6.03%12.320.37
10/121,1381,1381,1381,138-0.09%50021億3944万-6.34%12.330.37
10/111,1391,1391,1391,139+0.09%60021億4132万-6.72%12.340.37
10/071,1391,1391,1381,1380%60021億3944万-7.33%12.330.37
10/061,1401,1501,1271,138-1.04%1,50021億3944万-7.85%12.330.37
10/051,1311,1501,1311,150+1.05%40021億6200万-7.41%12.460.37
10/041,1391,1391,1311,138-1.04%2,90021億3944万-8.74%12.330.37
10/031,1501,1501,1501,150+1.32%30021億6200万-8.15%12.460.37
10/01株式併合 10→1
09/301,1391,1391,1311,135-1.3%3,30021億3380万-9.63%12.30.37
09/291,1851,1851,1401,150-2.95%3,40021億6200万-8.8%12.460.37
09/281,1811,1851,1811,185-3.66%70022億2780万-6.32%12.840.38
09/271,2801,2801,2301,230-1.6%1,70023億1240万-2.92%13.330.4
09/261,2401,2501,2401,250-1.57%1,90023億5000万-1.42%13.550.4
09/231,2601,2701,2201,270-2.31%1,50023億8760万+0.24%13.760.41
09/211,2601,3001,2601,300+1.56%1,30024億4400万+2.69%14.090.42
09/201,2101,2801,2101,280+4.07%1,10024億640万+1.27%13.870.41
09/161,2201,2301,2001,230+2.5%80023億1240万-2.61%13.330.4
09/151,2001,2001,2001,200-3.23%30022億5600万-5.06%130.39
09/141,2501,2501,2401,240-1.59%30023億3120万-1.98%13.440.4
09/131,2601,2601,2601,2600%10023億6880万-0.24%13.660.41
09/121,2901,2901,2601,260-2.33%1,90023億6880万0%13.660.41
09/091,2901,2901,2701,290+0.78%60024億2520万+2.71%13.980.42
09/081,2801,2801,2801,280+0.79%20024億640万+2.32%13.870.41
09/071,2701,2701,2701,270-0.78%10023億8760万+1.93%13.760.41
09/061,2601,2801,2601,280+0.79%1,00024億640万+2.89%13.870.41
09/051,2501,2701,2501,270-1.55%20023億8760万+2.42%13.760.41
09/021,2901,2901,2901,290-2.27%40024億2520万+4.2%13.980.42
09/011,3201,3201,3201,3200%1,30024億8160万+6.8%14.310.43
08/311,3201,3201,3201,320+2.33%1,70024億8160万+7.14%14.310.43
08/291,2901,2901,2901,290+0.78%30024億2520万+4.96%13.980.42
08/261,2801,2801,2801,280+0.79%40024億640万+4.58%13.870.41
08/251,2601,2801,2401,270+0.79%2,00023億8760万+4.18%13.760.41
08/241,2501,2601,2501,260+0.8%90023億6880万+3.79%13.660.41
08/231,2501,2501,2501,2500%80023億5000万+3.31%13.550.4
08/221,2401,2601,2101,250+0.81%1,30023億5000万+3.65%13.550.4
08/191,2501,2501,2401,240-1.59%70023億3120万+3.16%13.440.4
08/181,2501,2601,2401,260+3.28%2,40023億6880万+5.18%13.660.41
08/171,2401,2401,2201,220-1.61%1,40022億9360万+2.26%13.220.39
08/161,2601,2601,2401,240-1.59%90023億3120万+4.29%13.440.4
08/151,2601,2601,2601,260+0.8%10023億6880万+6.33%13.660.41
08/121,2401,2501,2301,250-0.79%30023億5000万+5.84%13.550.4
08/101,2301,2701,2301,260+4.13%4,80023億6880万+6.78%13.660.41
08/091,1901,2101,1901,210+1.68%60022億7480万+2.8%13.110.39
08/081,2001,2001,1701,190+0.85%1,20022億3720万+1.19%12.90.38
08/051,1701,1801,1701,1800%20022億1840万+0.25%12.790.38
08/041,1501,1801,1501,180+1.72%80022億1840万+0.34%12.790.38
08/031,1601,1601,1601,1600%30021億8080万-1.28%12.570.37
08/021,1801,1801,1601,160-3.33%40021億8080万-1.36%12.570.37
08/011,1701,2001,1701,2000%2,00022億5600万+2.13%130.39
07/291,1701,2001,1701,200-1.64%2,80022億5600万+2.04%130.39
07/281,2401,2401,2001,220-1.61%1,20022億9360万+3.57%13.220.39
07/271,2401,2401,1801,240+1.64%90023億3120万+5.08%13.440.4
07/261,2301,2401,2001,220-1.61%1,20022億9360万+3.39%13.220.39
07/251,1801,2501,1701,240+6.9%12,20023億3120万+5%13.440.4
07/221,1601,1701,1601,1600%80021億8080万-1.78%12.570.37
07/211,1601,1601,1601,160+1.75%40021億8080万-2.19%12.570.37
07/201,1301,1501,1301,140-0.87%1,50021億4320万-4.2%12.350.37
07/191,1501,1601,1301,150-0.86%1,50021億6200万-3.77%12.460.37
07/151,1601,1601,1601,160+0.87%20021億8080万-3.41%12.570.37
07/141,1401,1501,1301,1500%70021億6200万-4.64%12.460.37
07/131,1501,1501,1501,150+1.77%90021億6200万-5.12%12.460.37
07/121,1201,1401,1201,130+1.8%3,30021億2440万-7.38%12.250.36
07/111,1301,1501,0701,110-2.63%9,00020億8680万-9.54%12.030.36
07/081,1401,1401,1201,140-1.72%1,00021億4320万-7.77%12.350.37
07/071,2001,2001,1501,160-4.92%1,50021億8080万-6.75%12.570.37
07/051,1901,2201,1901,220+1.67%50022億9360万-2.48%13.220.39
07/041,1801,2301,1801,200+0.84%1,90022億5600万-4.46%130.39
07/011,1701,1901,1701,190-0.83%30022億3720万-5.71%12.90.38
06/301,2001,2001,1801,200+2.56%1,30022億5600万-5.51%130.39
06/291,1501,2001,1501,170+1.74%2,70021億9960万-8.38%12.680.38
06/281,1801,1801,1301,150-2.54%4,30021億6200万-10.51%12.460.37
06/271,1801,1801,1801,180+4.42%90022億1840万-8.67%12.790.38
06/241,2501,2501,1301,130-8.87%1,60021億2440万-12.94%12.250.36
06/231,2401,2401,2201,2400%1,20023億3120万-5.13%13.440.4
06/221,2401,2501,2301,240-1.59%1,40023億3120万-5.34%13.440.4
06/211,2601,2601,2601,260+0.8%30023億6880万-3.96%13.660.41
06/201,2701,2801,2501,2500%60023億5000万-4.87%13.550.4
06/171,2501,2501,2101,250+1.63%2,40023億5000万-5.16%13.550.4
06/161,2601,2601,2301,230-3.91%4,70023億1240万-6.96%13.330.4
06/151,2701,2901,2401,2800%2,20024億640万-3.69%13.870.41
06/141,2501,3001,2401,280+1.59%4,40024億640万-3.9%13.870.41
06/131,2701,2701,2601,260-2.33%90023億6880万-5.62%13.660.41
06/081,2701,3201,2701,2900%3,50024億2520万-3.59%13.980.42
06/071,3001,3001,2801,290-1.53%3,60024億2520万-3.8%13.980.42
06/061,3201,3201,2801,310-1.5%1,90024億6280万-2.38%14.20.42
06/031,3101,3301,3001,330+0.76%3,40025億40万-1.04%14.410.43
06/021,3201,3201,3201,320-0.75%2,80024億8160万-1.79%14.310.43
06/011,3201,3301,3201,3300%4,50025億40万-0.97%14.410.43
05/311,3301,3401,3101,330-1.48%3,90025億40万-0.89%14.410.43
05/301,3401,3501,3401,350+1.5%90025億3800万+0.6%14.630.44