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
20173/1, 株式分割 1→2
2016
08/31691691653664-5.01%145,400172億641万-12.24%24.064.81
08/30706708675699-3.12%104,800181億1406万-7.73%25.335.06
08/29743745701721-5.07%133,400186億9754万-4.76%26.155.23
08/26801801750760-4.22%85,800196億9596万+0.33%27.545.5
08/25808815785793+0.06%87,000205億6471万+4.89%28.765.75
08/24773799735793+2.59%139,800205億5174万+5.11%28.745.74
08/23788808763773-2.15%113,800200億3308万+3.14%28.025.6
08/22812812785790-3.37%115,200204億7394万+5.97%28.635.72
08/19831872804817-0.67%185,800211億8709万+10.41%29.635.92
08/18838838801823+0.67%97,200213億2972万+11.75%29.835.96
08/17784834783817+4.34%160,800211億8709万+12.38%29.635.92
08/16823839771783-4.34%220,400203億538万+9.21%28.45.68
08/15793851792819+1.68%225,600212億2599万+15.77%29.685.93
08/12807813778805+1.07%169,400208億7590万+15.66%29.195.83
08/10779823765797+2.51%212,400206億5547万+16.11%28.895.77
08/09780789748777-0.38%272,400201億4978万+15.28%28.185.63
08/08707804697780+8.86%391,000202億2758万+17.82%28.295.65
08/05719724685717-1.38%69,000185億8085万+10.23%25.985.19
08/04716735669727+0.41%161,400188億4017万+13.34%26.355.27
08/03779779719724-7.12%157,000187億6238万+14.84%26.245.24
08/02740791740779+5.48%253,000202億165万+25.65%28.255.65
08/01690740688739+9.41%236,800191億5137万+21.66%26.785.35
07/29649687631675+1.96%110,600175億464万+13.83%24.484.89
07/28645671626662-0.68%113,000171億6751万+13.16%24.014.8
07/27692696654667-4.03%92,000172億8421万+15.71%24.174.83
07/26694699669695-0.86%83,000180億1032万+22.49%25.195.03
07/25711719683701-2.37%58,400181億6592万+25.99%25.45.08
07/22700724700718-1.24%59,400186億678万+31.65%26.025.2
07/21742750691727-2.02%206,000188億4017万+36.05%26.355.27
07/20683750661742+8.8%232,000192億2917万+42.05%26.895.37
07/19653685617682+2.1%151,800176億7320万+33.63%24.724.94
07/15663688658668-1.33%158,000173億1014万+33.23%24.214.84
07/14675705650677-5.58%413,000175億4353万+37.5%24.534.9
07/13711724638717+24.39%866,800185億8085万+48.04%25.985.19
07/12599622565576-2.04%251,800149億3729万+21.52%20.894.17
07/11521591521588+13.4%283,000152億4848万+25.37%21.324.26
07/08550550506519-4.78%123,000134億4615万+11.75%18.83.76
07/07575594530545-2.94%311,600141億2040万+18.11%19.753.95
07/06474561470561+15.43%301,400145億4830万+23.03%20.354.07
07/05483487480486+0.83%33,600126億334万+7.76%17.633.52
07/04488489472482-0.21%37,400124億9960万+7.11%17.483.49
07/01480488475483-0.21%47,200125億2554万+7.57%17.523.5
06/30476489471484+3.42%82,800125億5147万+7.56%17.553.51
06/29484484462468+0.54%51,600121億3655万+4.7%16.973.39
06/28437468430466+4.84%51,200120億7171万+4.84%16.883.37
06/27411450411444+8.16%115,000115億1416万+0.91%16.13.22
06/24464468387411-10.08%130,400106億4541万-6.06%14.892.98
06/23439462432457+3.75%42,800118億3832万+4.94%16.563.31
06/22438442427440-0.56%28,600114億1043万+2.09%15.963.19
06/21433444424443+2.19%22,800114億7526万+3.39%16.053.21
06/20422438422433+2.36%18,400112億2890万+1.88%15.73.14
06/17430440418423-0.59%50,600109億6957万0%15.343.07
06/16440445412426-4.81%57,800110億3440万+1.31%15.433.08
06/15426450426447+1.71%32,200115億9196万+7.19%16.213.24
06/14443447420440-1.46%66,200113億9746万+6.16%15.943.19
06/13455456446446-1.98%51,400115億6602万+8.52%16.173.23
06/10471473450455-1.83%49,200117億9942万+11.79%16.53.3
06/09451465443464+1.64%81,600120億1985万+15.01%16.813.36
06/08457462453456-1.19%71,800118億2535万+14.57%16.543.31
06/07466466447462+0.76%95,800119億6798万+17.13%16.743.34
06/06433459433458+3.04%88,600118億7722万+17.74%16.613.32
06/03428456428445+4.71%93,800115億2712万+15.45%16.123.22
06/02445445417425-5.14%133,800110億847万+11.42%15.393.08
06/01455460443448-0.33%127,400116億492万+18.07%16.233.24
05/31450455438449-2.39%214,200116億4167万+19.73%16.273.25
05/30471475451460-6.69%333,200119億2688万+24.32%16.673.33
05/27455505451493+14.65%1,255,200127億8250万+34.7%17.863.57
05/26380453380430+13.76%534,600111億4904万+19.44%15.583.11
05/25374379374378+1.61%22,00098億78万+6.18%13.72.74
05/24373374371372-0.13%11,80096億4521万+5.08%13.482.69
05/23370377367373+3.91%40,80096億5818万+5.82%13.52.7
05/20360362358359-0.42%9,60092億9518万+2.43%12.992.6
05/19363365351360-0.69%19,40093億3408万+3.15%13.052.61
05/18375377362363-3.07%35,80093億9890万+4.47%13.142.63
05/17375378371374+1.63%21,80096億9707万+8.41%13.552.71
05/16369375366368+4.55%64,20095億4150万+7.29%13.332.67
05/13358358349352-2.49%30,00091億2665万+3.23%12.762.55
05/12366366356361-1.63%15,20093億6000万+6.18%13.082.61
05/11365373358367+1.1%51,20095億1557万+8.26%13.32.66
05/10354364354363+2.54%46,20094億1186万+7.72%13.152.63
05/09355355350354+1.29%29,20091億7851万+5.36%12.832.56
05/06350351340350+2.34%37,60090億6183万+4.33%12.662.53
05/02336344329342+1.49%49,80088億5441万+2.25%12.372.47
04/28349357336337-3.58%62,20087億2477万+0.75%12.192.44
04/27357357349349-2.1%96,40090億4887万+4.8%12.652.53
04/26353358342357+0.71%55,40092億4333万+7.38%12.922.58
04/25359359353354-1.39%35,80091億7851万+7.27%12.832.56
04/22353359349359+1.84%40,60093億815万+9.12%13.012.6
04/21345356342353+4.44%72,40091億3962万+7.47%12.772.55
04/20347349338338-1.75%35,80087億5070万+3.53%12.232.44
04/19343345341344+1.63%52,20089億626万+5.37%12.452.49
04/18333339329338+1.65%45,40087億6366万+4%12.252.45
04/15331335328333+0.61%25,40086億2106万+2.62%12.052.41
04/14330333328331-0.3%44,00085億6920万+2.01%11.982.39
04/13331335325332+1.22%53,60085億9513万+2.63%12.012.4
04/12315330315328+0.77%32,60084億9142万+1.39%11.872.37
04/11318330316325+4%77,80084億2660万+0.93%11.782.35
04/08311340306313-0.79%115,60081億250万-2.95%11.322.26
04/07315319302315-0.16%34,00081億6732万-2.17%11.412.28
04/06320322309316-2.47%45,20081億8028万-1.71%11.432.28