株価チャート

2016/04/05～2016/08/30

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, 株式分割 1→2
2016
08/302,5752,5952,5502,590+0.39%356,8002784億4819万-3.14%12.92.01
08/292,5952,6252,5652,580+0.58%277,2002773億7310万-3.87%12.852
08/262,6052,6052,5552,565-3.39%370,4002757億6046万-4.86%12.781.99
08/252,6702,6702,6352,655-0.93%199,0002854億3627万-1.99%13.232.06
08/242,6602,6902,6552,680+1.9%369,8002881億2399万-1.4%13.352.08
08/232,6302,6502,6202,6300%341,2002827億4854万-3.45%13.12.04
08/222,6102,6302,5802,630+0.96%274,4002827億4854万-3.7%13.12.04
08/192,6502,6602,5852,605+0.58%441,4002800億6082万-4.82%12.982.02
08/182,5952,6202,5802,590-0.58%423,2002784億4819万-5.65%12.92.01
08/172,5802,6152,5752,605-0.19%269,0002800億6082万-5.31%12.982.02
08/162,6352,6352,5852,610-0.95%395,8002805億9836万-5.19%132.03
08/152,6602,6602,6352,635-1.5%202,4002832億8609万-4.29%13.132.05
08/122,6802,6852,6602,675+0.75%223,2002875億8645万-2.83%13.332.08
08/102,6302,6752,6252,655-0.56%277,6002854億3627万-3.45%13.232.06
08/092,6552,6802,6302,670-0.37%388,8002870億4890万-2.84%13.32.07
08/082,7002,7002,6402,680+2.49%480,8002881億2399万-2.47%13.352.08
08/052,6452,6652,6102,615-1.13%506,0002811億3591万-4.81%13.032.03
08/042,7102,7152,6452,645-0.94%542,6002843億6118万-3.78%13.182.05
08/032,6602,7052,6452,670-1.29%494,4002870億4890万-2.98%13.32.07
08/022,7052,7552,7052,705-1.81%527,4002908億1172万-1.64%13.472.1
08/012,7602,8502,7052,755-5.16%959,0002961億8716万+0.25%13.722.14
07/292,8252,9102,7702,905+2.29%683,6003123億1351万+5.94%14.472.26
07/282,8152,8452,8052,840-0.53%299,2003053億2542万+3.8%14.152.21
07/272,8352,8652,8202,855+1.96%335,4003069億3806万+4.5%14.222.22
07/262,8202,8252,7852,800-1.23%379,6003010億2507万+2.64%13.952.17
07/252,8752,9002,8252,835-1.56%636,4003047億8788万+4%14.122.2
07/222,8602,8902,8502,880-0.35%296,2003096億2578万+5.92%14.352.24
07/212,9302,9302,8752,890+0.35%432,8003107億87万+6.64%14.42.24
07/202,8552,8952,8252,880+1.05%418,6003096億2578万+6.55%14.352.24
07/192,8102,8502,7802,850+1.6%585,4003064億51万+5.67%14.22.21
07/152,7952,8102,7752,805+0.9%698,4003015億6261万+4.08%13.972.18
07/142,7952,8102,7752,780-0.54%360,2002988億7489万+3.12%13.852.16
07/132,7952,8402,7852,795+1.82%667,0003004億8752万+3.56%13.922.17
07/122,6952,7652,6902,745+3.2%766,2002951億1207万+1.55%13.672.13
07/112,6252,6802,6252,660+2.5%457,0002859億7381万-1.7%13.252.07
07/082,6302,6552,5952,595-1.52%374,8002789億8573万-4.28%12.932.02
07/072,6452,6552,6152,635+1.54%495,4002832億8609万-3.05%13.132.05
07/062,5802,6002,5552,595-1.14%540,4002789億8573万-4.74%12.932.02
07/052,6302,6452,6102,625-1.13%249,0002822億1100万-3.92%13.082.04
07/042,6252,6652,6052,655+0.19%354,6002854億3627万-3.17%13.232.06
07/012,6702,7002,6352,650-0.75%313,8002848億9872万-3.6%13.22.06
06/302,7452,7502,6702,670-1.66%384,8002870億4890万-3.12%13.32.07
06/292,6702,7152,6252,715+3.23%429,0002918億8681万-1.59%13.522.11
06/282,6052,6502,5802,630-0.57%448,6002827億4854万-4.71%13.12.04
06/272,6802,6902,5902,645+0.95%554,6002843億6118万-4.34%13.172.05
06/242,7752,7902,5002,620-5.07%871,6002816億7345万-5.38%13.052.03
06/232,7452,7652,7102,760+1.1%257,4002967億2471万-0.5%13.752.14
06/222,7402,7502,7002,730-1.09%264,4002934億9944万-1.59%13.62.12
06/212,7002,7752,6902,760+0.73%378,0002967億2471万-0.47%13.752.14
06/202,7352,7752,7102,740+2.62%407,2002945億7453万-1.08%13.652.13
06/172,6752,7202,6552,670+1.14%728,8002870億4890万-3.51%13.32.07
06/162,7202,7252,6252,640-3.12%512,2002838億2363万-4.66%13.152.05
06/152,7202,7452,6952,7250%444,8002929億6189万-1.66%13.572.12
06/142,7652,7702,7052,725-2.5%340,4002929億6189万-1.59%13.572.12
06/132,8052,8152,7802,795-1.58%398,8003004億8752万+1.01%13.922.17
06/102,8602,8702,8252,840-0.53%417,4003053億2542万+2.9%14.142.2
06/092,8602,8602,8202,855-1.04%330,0003069億3806万+3.78%14.222.22
06/082,8652,8902,8402,885+2.3%468,2003101億6333万+5.33%14.372.24
06/072,8002,8352,7952,820+1.08%406,0003031億7525万+3.3%14.042.19
06/062,7552,8002,7302,790+0.36%343,0002999億4998万+2.5%13.892.17
06/032,7802,8052,7502,780+0.36%488,2002988億7489万+2.43%13.842.16
06/022,7902,8002,7652,770-1.6%328,4002977億9980万+2.33%13.82.15
06/012,8352,8452,8002,815-1.4%380,8003026億3770万+4.22%14.022.19
05/312,8252,8702,8052,855+0.35%413,6003069億3806万+6.05%14.222.22
05/302,8402,8652,8202,845+1.25%253,6003058億6297万+6.16%14.172.21
05/272,7752,8202,7702,810+2%429,6003021億16万+5.24%13.992.18
05/262,7702,7802,7402,755+0.18%304,4002961億8716万+3.69%13.722.14
05/252,7852,7852,7452,750+0.18%253,0002956億4962万+3.73%13.72.13
05/242,7352,7652,7102,745+0.37%362,4002951億1207万+3.74%13.672.13
05/232,7902,7952,7252,735-0.91%503,8002940億3698万+3.64%13.622.12
05/202,7252,7602,7102,760+0.55%546,4002967億2471万+4.9%13.752.14
05/192,7452,7702,7152,745+0.73%604,8002951億1207万+4.77%13.672.13
05/182,6702,7402,6602,725+2.06%748,6002929億6189万+4.29%13.572.12
05/172,6552,6752,6402,6700%418,2002870億4890万+2.46%13.32.07
05/162,7102,7202,6652,670-1.66%465,8002870億4890万+2.73%13.32.07
05/132,7852,8102,7052,715+0.74%823,6002918億8681万+4.75%13.522.11
05/122,6352,7052,6252,695+0.94%260,0002897億3663万+4.26%13.422.09
05/112,6902,7102,6552,6700%271,0002870億4890万+3.41%13.32.07
05/102,6252,6802,6152,670+1.91%422,6002870億4890万+3.37%13.32.07
05/092,6202,6502,6152,620-0.19%288,0002816億7345万+1.35%13.052.03
05/062,6052,6402,5752,625+2.74%447,2002822億1100万+1.35%13.072.04
05/022,5502,5952,5102,555-3.58%410,2002746億8537万-1.54%12.721.98
04/282,6902,7502,6252,650+0.95%934,0002848億9872万+1.84%13.22.06
04/272,6002,6302,5852,625+1.16%473,6002822億1100万+0.81%13.072.04
04/262,6102,6202,5702,595-0.76%283,2002789億8573万-0.5%12.922.01
04/252,6052,6252,5852,615+0.58%313,4002811億3591万+0.08%13.022.03
04/222,5752,6102,5602,600-0.19%445,0002795億2328万-0.57%12.952.02
04/212,6002,6152,5652,605+1.76%400,8002800億6082万-0.5%12.972.02
04/202,5902,6052,5452,560-0.58%615,0002752億2292万-2.29%12.751.99
04/192,5502,5802,5352,575+2.79%544,2002768億3555万-1.9%12.822
04/182,4682,5402,4682,505-3.47%516,8002693億992万-4.75%12.481.94
04/152,5802,6152,5652,595-1.33%476,6002789億8573万-1.59%12.922.01
04/142,6002,6302,5852,630+2.14%469,2002827億4854万-0.42%13.12.04
04/132,5252,5902,5002,575+2.18%680,4002768億3555万-2.39%12.822
04/122,4602,5352,4532,520+1%498,2002709億2256万-4.47%12.551.96
04/112,5352,5352,4552,495-2.92%629,0002682億3484万-5.56%12.431.94
04/082,5202,5952,5152,570+0.98%505,8002762億9801万-2.87%12.82
04/072,4902,5652,4632,545+2.11%687,0002736億1028万-3.89%12.671.98
04/062,4752,5052,4232,493-0.5%540,6002679億6606万-5.98%12.411.93
04/052,5002,5402,5002,505-1.18%519,2002693億992万-5.54%12.481.94