株価チャート

2016/01/19～2016/09/30

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 10→1
2016
09/302,2402,2402,2002,200-3.51%6008億8440万-2.53%-0.41
09/292,2802,2802,2802,2800%2009億1656万+0.84%-0.43
09/282,3102,3202,2802,280-6.56%1,2009億1656万+0.75%-0.43
09/272,4102,4402,3802,440+2.52%1,2009億8088万+7.73%-0.46
09/262,4002,4102,3502,3800%1,1009億5676万+5.26%-0.45
09/232,3002,3802,3002,380+3.93%4009億5676万+5.31%-0.45
09/212,2902,2902,2902,290-0.43%7009億2058万+1.42%-0.43
09/202,2902,3202,2902,300+1.77%4009億2460万+1.91%-0.43
09/162,2602,2602,2602,2600%2009億852万+0.13%-0.43
09/142,2602,2602,2602,2600%2009億852万+0.09%-0.43
09/132,2802,2802,2102,260+1.8%7009億852万+0.09%-0.43
09/122,2202,2202,2202,2200%1008億9244万-1.64%-0.42
09/072,2202,2202,2202,220-1.77%1008億9244万-1.55%-0.42
09/052,2602,2602,2602,260+2.26%2009億852万+0.22%-0.43
09/022,2102,2102,2102,210-1.78%2008億8842万-2.34%-0.42
09/012,1802,2502,1802,250+2.27%4009億450万-1.14%-0.42
08/312,1502,2002,1502,200+1.38%3008億8440万-3.8%-0.41
08/302,1702,1702,1702,170-1.36%2008億7234万-5.53%-0.41
08/262,2302,2302,2002,200+0.92%1,6008億8440万-4.84%-0.41
08/252,2002,2002,1802,180-0.91%3008億7636万-6.44%-0.41
08/242,2002,2002,2002,2000%2008億8440万-6.3%-0.41
08/192,2102,2102,2002,200-0.45%5008億8440万-7.09%-0.41
08/162,2702,2702,2102,210-2.21%4008億8842万-7.38%-0.42
08/152,2502,2602,2202,260-2.16%6009億852万-6.19%-0.43
08/102,2602,3102,2602,310+0.43%2009億2862万-4.66%-0.43
08/042,3102,3102,3002,300-1.29%2009億2460万-5.62%-0.43
07/272,3302,3302,3302,3300%1009億3666万-5.09%-0.44
07/212,3402,3502,3302,330-0.43%5009億3666万-5.78%-0.44
07/152,3502,3502,3402,340-0.43%3009億4068万-5.99%-0.44
07/142,3502,3502,3502,3500%4009億4470万-6.23%-0.44
07/072,3502,3502,3502,350+4.44%1009億4470万-6.67%-0.44
07/042,2502,2502,2502,250-2.17%1009億450万-11.07%-0.42
07/012,3002,3002,3002,3000%1009億2460万-9.77%-0.43
06/302,2602,3002,2602,300+2.22%2009億2460万-10.51%-0.43
06/292,2502,2502,2502,250+0.45%2009億450万-13.06%-0.42
06/282,1702,2402,1702,240+3.23%3009億48万-14.01%-0.42
06/272,1302,1702,1302,170-1.81%4008億7234万-17.36%-0.41
06/242,4102,4102,1602,210-10.16%1,5008億8842万-16.98%-0.42
06/222,5302,5302,4202,460-2.77%4009億8892万-9.82%-0.46
06/202,5302,5302,5302,530-0.39%20010億1706万-8.07%-0.48
06/162,4502,5402,4002,540+3.67%70010億2108万-7.37%-0.48
06/152,3702,4502,3702,450-3.92%2009億8490万-10.35%-0.46
06/132,6202,6202,4502,550-3.41%90010億2510万-6.49%-0.48
06/062,7002,7002,6402,6400%20010億6128万-2.87%-0.5
06/012,6202,7002,6202,640-2.22%30010億6128万-2.33%-0.5
05/272,7002,7002,7002,700+1.89%10010億8540万+0.56%-0.51
05/262,7402,7402,6502,650-4.68%20010億6530万-0.75%-0.5
05/202,6102,7802,6102,780+6.51%30011億1756万+4.75%-0.52
05/182,6902,7102,6102,610-1.51%1,70010億4922万-0.99%-0.49
05/172,6502,6502,6502,650-3.99%10010億6530万+1.15%-0.5
05/162,7602,7602,6802,760-0.72%1,00011億952万+5.87%-0.52
05/132,7202,7802,7002,780+2.21%40011億1756万+7.29%-0.52
05/122,7002,7202,6402,720-1.81%50010億9344万+5.63%-0.51
05/112,6502,7702,6502,770+4.92%40011億1354万+8.2%-0.52
05/102,6502,6502,6402,640-1.12%70010億6128万+3.77%-0.5
05/092,7702,7702,6402,670-1.84%1,00010億7334万+5.53%-0.5
05/062,6802,7302,6802,720-3.89%80010億9344万+8.11%-0.51
05/022,6602,8302,6202,830+3.28%70011億3766万+13.2%-0.53
04/282,7102,8202,7102,740+2.62%1,70011億148万+10.48%-0.52
04/272,8402,8402,6702,670-3.26%1,20010億7334万+8.36%-0.5
04/262,9102,9102,7402,760-10.1%5,40011億952万+12.61%-0.52
04/253,1503,3003,0703,070-20.67%25,50012億3414万+26.44%-0.58
04/223,8703,8703,8703,870+26.06%1,40015億5574万+61.45%-0.73
04/212,3503,0702,3503,070+35.24%6,00012億3414万+31.76%-0.58
04/202,2502,2902,2502,270-2.16%7009億1254万-1.35%-0.43
04/122,3202,3202,3202,320+0.87%2009億3264万+0.78%-0.44
04/112,3002,3002,3002,300-1.29%1009億2460万-0.13%-0.43
04/082,3302,3302,3302,330+3.56%3009億3666万+1.17%-0.44
04/072,2002,2502,2002,250+2.27%2009億450万-2.34%-0.42
04/052,2602,2602,2002,200-4.76%2008億8440万-4.64%-0.41
03/302,3102,3102,3102,310+1.76%1009億2862万-0.13%-0.43
03/292,2502,3002,2502,270-1.73%3009億1254万-1.82%-0.43
03/282,3102,3102,3102,310+3.59%1009億2862万-0.13%-0.43
03/252,2402,2402,2302,230-3.46%6008億9646万-3.46%-0.42
03/232,3102,3102,3102,310-2.53%1009億2862万-0.3%-0.43
03/172,3702,3702,3702,3700%1009億5274万+1.98%-0.45
03/162,3702,3702,3702,370+0.42%1009億5274万+1.8%-0.45
03/152,3602,3602,3602,3600%1009億4872万+1.03%-0.44
03/142,3602,3602,3602,360+3.51%1009億4872万+0.64%-0.44
03/112,2802,2802,2802,280-2.56%1009億1656万-3.06%-0.43
02/262,3402,3402,3402,340+1.3%1009億4068万-0.97%-0.44
02/222,3102,3102,3102,310-1.28%1009億2862万-2.65%-0.43
02/192,3402,3402,3402,3400%2009億4068万-2.05%-0.44
02/172,3402,3402,3402,3400%1009億4068万-2.62%-0.44
02/162,1602,3402,1602,340+7.34%3009億4068万-3.15%-0.44
02/122,2002,2002,1802,180-5.22%2008億7636万-10.21%-0.41
02/102,3002,3002,3002,300+4.55%2009億2460万-5.85%-0.43
02/092,2602,2602,2002,200-5.98%4008億8440万-10.28%-0.41
02/082,3402,3402,3402,340+1.74%1009億4068万-5.11%-0.44
02/032,3102,3102,3002,300-1.71%3009億2460万-7.03%-0.43
02/022,3402,3402,3402,340+1.74%2009億4068万-5.8%-0.44
01/292,3102,3102,2302,300-1.71%6009億2460万-7.82%-0.43
01/282,3402,3402,3402,3400%1009億4068万-6.62%-0.44
01/272,3402,3402,3402,340-0.43%1009億4068万-7%-0.44
01/262,3502,3502,3502,350+2.62%2009億4470万-6.97%-0.44
01/252,3002,3102,2902,2900%3009億2058万-9.7%-0.43
01/222,2902,3102,2902,290+2.69%6009億2058万-10.16%-0.43
01/212,3802,3802,2302,230-7.08%1,1008億9646万-12.96%-0.42
01/202,4702,4702,4002,400-3.23%5009億6480万-6.9%-0.45
01/192,4802,4802,4802,4800%1009億9696万-4.14%-0.47