株価チャート

2016/03/08～2016/08/02

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
201710/1, 株式併合 5→1
2016
08/021,1801,1801,1801,1800%1,200116億1352万+1.46%9.480.27
08/011,1751,1901,1751,180-1.67%2,800116億1352万+1.72%9.480.27
07/291,2001,2001,1751,200+1.27%4,400118億1036万+3.81%9.640.28
07/281,1801,2101,1701,185-1.66%4,400116億6273万+2.69%9.520.28
07/271,2001,2051,2001,205+1.26%2,800118億5957万+4.51%9.680.28
07/261,1801,2051,1801,190-1.24%1,800117億1194万+3.39%9.560.28
07/251,1751,2051,1751,205+1.26%1,400118億5957万+4.87%9.680.28
07/221,1701,1901,1701,1900%1,400117億1194万+3.93%9.560.28
07/211,1851,2001,1851,190+0.42%4,800117億1194万+4.2%9.560.28
07/201,1901,1901,1801,185-0.84%2,400116億6273万+3.86%9.520.28
07/191,1951,2001,1701,1950%4,400117億6115万+4.82%9.60.28
07/151,2201,2251,1901,195-0.83%13,200117億6115万+4.92%9.60.28
07/141,1651,2051,1651,205+2.55%8,200118億5957万+5.7%9.680.28
07/131,1751,1951,1651,175+0.86%5,600115億6431万+3.07%9.440.27
07/121,1701,1851,1551,165+1.3%8,400114億6589万+2.01%9.360.27
07/111,1351,1901,1351,150+3.14%13,200113億1826万+0.52%9.240.27
07/081,1201,1251,1001,1150%15,200109億7379万-2.71%8.960.26
07/071,1001,1301,0951,115+1.36%4,600109億7379万-3.04%8.960.26
07/061,1101,1101,0901,100-0.9%6,800108億2616万-4.68%8.840.26
07/051,1051,1151,1001,110-0.45%7,000109億2458万-4.23%8.920.26
07/041,1001,1151,1001,115+0.45%12,400109億7379万-4.21%8.960.26
07/011,1101,1251,1001,110-2.63%11,200109億2458万-5.05%8.920.26
06/301,1451,1651,1301,140-2.15%3,600112億1984万-2.9%9.160.27
06/291,1301,1651,1101,165+5.43%4,400114億6589万-1.1%9.360.27
06/281,1101,1151,1001,105-0.45%4,400108億7537万-6.44%8.880.26
06/271,0801,1201,0801,110+1.83%7,000109億2458万-6.49%8.920.26
06/241,1451,1501,0901,090-5.22%6,400107億2774万-8.56%8.760.25
06/231,1151,1551,1151,150-0.43%3,400113億1826万-4.09%9.240.27
06/221,1251,1551,1251,155+0.87%1,800113億6747万-3.99%9.280.27
06/211,1151,1451,1151,145+0.44%2,800112億6905万-5.22%9.20.27
06/201,1001,1401,1001,140+2.24%3,800112億1984万-6.02%9.160.27
06/171,1151,1551,1151,115+0.45%2,400109億7379万-8.38%8.960.26
06/161,1451,1501,0951,110-4.31%16,400109億2458万-9.09%8.920.26
06/151,1501,1651,1501,160+0.43%9,600114億1668万-5.38%9.320.27
06/141,1601,1701,1551,155-2.53%9,600113億6747万-6.02%9.280.27
06/131,2001,2051,1751,185-2.47%10,800116億6273万-3.89%9.520.28
06/101,2051,2151,2051,2150%8,800119億5799万-1.62%9.760.28
06/091,2201,2201,2001,215-0.41%4,200119億5799万-1.62%9.760.28
06/081,2051,2201,2051,220+1.24%2,000120億720万-1.21%9.80.28
06/071,2051,2051,2051,205-0.41%2,200118億5957万-2.59%9.680.28
06/061,2001,2201,2001,210-0.41%3,800119億878万-2.42%9.720.28
06/031,2101,2251,2101,215+0.41%2,800119億5799万-2.25%9.760.28
06/021,2251,2301,2101,210-2.02%2,800119億878万-2.81%9.720.28
06/011,2251,2351,2251,2350%1,800121億5483万-1.04%9.920.29
05/311,2301,2401,2301,235-0.4%2,400121億5483万-1.2%9.920.29
05/301,2551,2551,2351,240+0.81%1,800122億404万-0.88%9.960.29
05/271,2251,2401,2251,230-0.81%2,600121億562万-1.84%9.880.29
05/261,2351,2451,2301,240-0.4%2,600122億404万-1.12%9.960.29
05/251,2351,2451,2351,245+0.4%1,600122億5325万-0.88%100.29
05/241,2351,2401,2301,240-0.4%1,600122億404万-1.27%9.960.29
05/231,2501,2501,2251,245-0.4%4,800122億5325万-0.8%100.29
05/201,2451,2551,2451,250-1.19%2,600123億246万-0.32%10.040.29
05/191,2851,2851,2501,265-0.78%6,400124億5009万+1.04%10.170.29
05/181,2601,2751,2601,275+1.19%3,200125億4851万+2.08%10.250.3
05/171,2501,2801,2501,260+0.8%7,000124億88万+1.12%10.130.29
05/161,2701,2701,2451,250+2.88%10,400123億246万+0.4%10.040.29
05/131,2201,2301,2051,215-1.22%5,400119億5799万-2.41%9.760.28
05/121,2351,2401,2301,230-0.4%2,400121億562万-1.28%9.880.29
05/111,2401,2451,2351,235-1.98%4,600121億5483万-0.88%9.920.29
05/101,2201,2601,2201,260+2.02%5,800124億88万+1.12%10.130.29
05/091,2051,2401,2051,235+1.23%3,000121億5483万-0.96%9.920.29
05/061,2201,2201,2151,2200%3,600120億720万-2.32%9.80.28
05/021,2051,2301,2001,220-2.79%5,000120億720万-2.56%9.80.28
04/281,2701,2801,2501,255-2.33%4,000123億5167万+0.08%10.090.29
04/271,2551,2851,2551,285+0.78%5,000126億4693万+2.39%10.330.3
04/261,2651,2751,2401,2750%4,400125億4851万+1.51%10.250.3
04/251,2651,2751,2651,275-1.16%2,200125億4851万+1.51%10.250.3
04/221,2751,2901,2651,290+1.57%3,000126億9614万+2.63%10.370.3
04/211,2701,2901,2701,270+0.79%5,800124億9930万+1.03%10.210.3
04/201,2701,2801,2601,260-2.33%5,200124億88万+0.16%10.130.29
04/191,2801,2901,2801,290+1.18%5,400126億9614万+2.38%10.370.3
04/181,2751,2751,2601,2750%5,800125億4851万+1.11%10.250.3
04/151,2601,2851,2501,275+2%9,800125億4851万+1.19%10.250.3
04/141,2301,2701,2201,250+2.46%6,800123億246万-0.79%10.040.29
04/131,2101,2351,2101,220+0.83%4,400120億720万-3.17%9.80.28
04/121,2051,2201,2051,210+0.41%4,000119億878万-3.97%9.720.28
04/111,1751,2051,1751,205+0.42%3,600118億5957万-4.52%9.680.28
04/081,1951,2301,1901,200+0.42%5,000118億1036万-5.06%9.640.28
04/071,1951,2151,1951,195-3.24%5,000117億6115万-5.61%9.60.28
04/061,2151,2351,2001,2350%6,000121億5483万-2.6%9.920.29
04/051,2351,2351,2201,235-1.59%5,200121億5483万-2.45%9.920.29
04/041,2451,2601,2251,255+2.87%4,600123億5167万-0.71%10.090.29
04/011,2651,2651,2201,220-2.4%6,600120億720万-3.33%9.80.28
03/311,2751,2751,2501,250-2.34%2,800123億246万-0.95%188.10.3
03/301,2701,2801,2701,280-0.78%800125億9772万+1.67%192.610.31
03/291,2901,2901,2751,290+0.39%6,200126億9614万+2.79%194.120.31
03/281,2801,2851,2701,285+0.78%3,400126億4693万+2.64%193.370.31
03/251,2901,2901,2751,275-0.39%4,200125億4851万+2.25%191.860.31
03/241,3001,3001,2801,280-1.54%2,800125億9772万+2.98%192.610.31
03/231,2901,3001,2901,300+0.78%1,600127億9455万+5.01%195.620.31
03/221,2801,2901,2801,290+0.78%2,800126億9614万+4.71%194.120.31
03/181,3101,3101,2751,280-1.54%5,200125億9772万+4.32%192.610.31
03/171,3351,3351,2851,300-0.38%5,000127億9455万+6.47%195.620.31
03/161,3101,3201,3001,305-0.38%8,000128億4376万+7.41%196.380.31
03/151,3051,3201,3001,310+1.16%10,800128億9297万+8.09%197.130.31
03/141,2951,2951,2801,295+2.37%5,200127億4535万+7.11%194.870.31
03/111,2451,2751,2401,265+0.4%10,200124億5009万+4.89%190.360.3
03/101,2551,2701,2551,260+0.4%6,200124億88万+4.56%189.610.3
03/091,2551,2551,2301,255+1.62%4,600123億5167万+4.24%188.850.3
03/081,2401,2401,2251,235-1.2%3,000121億5483万+2.66%185.840.3