株価チャート

2016/03/04～2016/07/29

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
20171/20, 株式併合 5→1
2016
07/292,3202,3202,2602,320+0.22%15,800241億7294万+1.05%10.40.75
07/282,2852,3302,2552,315+1.31%33,200241億2084万+0.87%10.370.75
07/272,3202,3252,2752,285+0.22%43,200238億826万-0.39%10.240.74
07/262,3102,3202,2752,280-0.87%73,800237億5616万-0.61%10.220.73
07/252,2802,3102,2702,300+0.88%27,600239億6455万+0.31%10.310.74
07/222,2602,2802,2602,280+0.22%14,600237億5616万-0.35%10.220.73
07/212,3052,3252,2702,275-1.3%13,600237億407万-0.31%10.190.73
07/202,3152,3152,3002,305-0.43%18,400240億1665万+1.14%10.330.74
07/192,3052,3302,2852,315+1.09%30,400241億2084万+1.8%10.370.75
07/152,2652,3202,2302,290-2.76%59,200238億6036万+0.75%10.260.74
07/142,3352,3752,3352,355+0.64%178,000245億3762万+3.61%10.550.76
07/132,3502,3602,3352,340-0.43%24,400243億8132万+3.08%10.490.75
07/122,3402,3952,3302,3500%34,400244億8552万+3.57%10.530.76
07/112,3152,3552,3152,350+1.73%21,600244億8552万+3.71%10.530.76
07/082,5502,5502,3102,310-7.97%115,800240億6874万+2.03%10.350.74
07/072,2402,5752,2052,510+13.06%172,600261億5262万+10.87%11.250.81
07/062,2402,2402,2052,220-1.99%23,200231億3100万-1.46%9.950.71
07/052,2852,2852,2502,265-0.88%14,200235億9987万+0.4%10.150.73
07/042,2852,2852,2702,2850%18,400238億826万+1.15%10.240.74
07/012,3052,3052,2702,285+0.44%11,200238億826万+1.06%10.240.74
06/302,2952,3052,2752,275-0.87%24,800237億407万+0.62%10.190.73
06/292,2702,3002,2702,295+2.91%20,200239億1245万+1.59%10.280.74
06/282,1952,2552,1802,230+1.36%19,400232億3519万-1.2%9.990.72
06/272,2002,2252,1852,200+1.38%21,800229億2261万-2.53%9.860.71
06/242,2952,3052,1352,170-5.24%32,800226億1003万-3.94%9.720.7
06/232,2852,3002,2702,290+0.44%10,800238億6036万+1.28%10.260.74
06/222,2952,3002,2752,280-0.87%12,800237億5616万+0.97%10.220.73
06/212,2402,3052,2102,300+2.68%12,600239億6455万+1.95%10.310.74
06/202,1802,2452,1802,240+2.99%17,000233億3939万-0.62%10.040.72
06/172,1802,1902,1652,175+1.64%10,400226億6213万-3.55%9.750.7
06/162,2102,2102,1352,140-2.28%20,800222億9745万-5.27%9.590.69
06/152,1602,2152,1502,190-0.45%19,400228億1842万-3.35%9.810.71
06/142,2702,2702,1852,200-3.08%18,200229億2261万-3.13%9.860.71
06/132,2952,2952,2452,270-0.87%21,600236億5197万-0.26%10.170.73
06/102,3402,3402,2802,290-0.22%39,200238億6036万+0.62%10.260.74
06/092,3102,3302,2952,295-0.86%12,800239億1245万+1.01%10.280.74
06/082,2752,3252,2652,315+1.54%14,800241億2084万+2.12%10.370.75
06/072,2952,3002,2702,280-0.22%12,400237億5616万+0.66%10.220.73
06/062,2752,3052,2702,285-1.51%18,200238億826万+0.97%10.240.74
06/032,2552,3252,2402,320+4.5%14,600241億7294万+2.56%10.40.75
06/022,3152,3252,2102,220-3.27%31,000231億3100万-1.81%9.950.71
06/012,3752,3802,2902,295-2.55%20,800239億1245万+1.32%10.280.74
05/312,3302,3752,3302,355+1.07%31,000245億3762万+3.93%10.550.76
05/302,2702,3302,2452,330+2.42%20,400242億7713万+2.96%10.440.75
05/272,2752,2752,2452,275+1.56%7,800237億407万+0.62%10.190.73
05/262,2552,2552,2202,240-0.44%4,800233億3939万-0.8%10.040.72
05/252,2302,2802,2302,250+1.35%6,600234億4358万-0.35%10.080.72
05/242,2402,2602,2002,220-1.11%4,800231億3100万-1.68%9.950.71
05/232,2202,2602,2202,245+0.67%7,000233億9148万-0.58%10.060.72
05/202,2352,2602,2252,230+0.9%7,800232億3519万-1.15%9.990.72
05/192,2252,2452,1802,210-1.34%22,400230億2681万-1.95%9.90.71
05/182,2752,3702,2102,240-0.44%34,400233億3939万-0.62%10.040.72
05/172,2502,2902,2302,2500%14,600234億4358万-0.09%10.080.72
05/162,2652,2852,2502,250-1.1%7,600234億4358万+0.04%10.080.72
05/132,3352,3352,2702,275-1.94%17,400237億407万+1.34%10.190.73
05/122,3202,3352,3102,320+0.43%7,800241億7294万+3.48%10.40.75
05/112,3402,3402,3002,310-0.43%13,200240億6874万+3.31%10.350.74
05/102,3152,3502,2752,320+1.75%24,800241億7294万+3.94%10.40.75
05/092,2502,3502,2502,280+4.59%37,000237億5616万+2.24%10.220.73
05/062,1652,1852,1102,180+0.23%12,200227億1423万-2.11%9.770.7
05/022,1852,2402,1752,175-3.76%22,200226億6213万-2.33%9.750.7
04/282,2602,3202,2552,260+0.44%18,400235億4777万+1.53%10.130.73
04/272,2552,2702,2452,250-0.44%10,000234億4358万+1.31%10.080.72
04/262,2902,2902,2302,260-0.66%11,600235億4777万+1.94%10.130.73
04/252,3352,3402,2652,275-2.36%23,600237億407万+2.85%10.190.73
04/222,3302,3302,3002,3300%11,200242億7713万+5.72%10.440.75
04/212,2802,3302,2802,330+2.19%17,400242億7713万+6.15%10.440.75
04/202,2452,2852,2402,280+0.88%12,000237億5616万+4.25%10.220.73
04/192,2152,2602,2152,260+2.26%6,800235億4777万+3.62%10.130.73
04/182,1852,2502,1852,210-1.12%7,200230億2681万+1.56%9.90.71
04/152,2702,2702,2302,235-1.32%9,800232億8729万+2.95%10.020.72
04/142,2352,2702,2002,265+2.95%19,800235億9987万+4.67%10.150.73
04/132,2002,2152,1952,2000%11,600229億2261万+2.04%9.860.71
04/122,2252,2252,2002,200+0.23%12,200229億2261万+2.42%9.860.71
04/112,2152,2202,1852,195-0.68%31,600228億7052万+2.52%9.840.71
04/082,1652,2352,1452,210+1.84%41,200230億2681万+3.56%9.90.71
04/072,1952,1952,1702,170-0.23%21,600226億1003万+2.12%9.720.7
04/062,1652,2002,1552,175+0.46%37,600226億6213万+2.69%9.750.7
04/052,1902,1902,1452,165-1.59%19,400225億5793万+2.7%9.70.7
04/042,1602,2002,1502,200+1.85%14,800229億2261万+4.81%9.860.71
04/012,2102,2102,1402,160-2.26%19,200225億584万+3.45%9.680.7
03/312,2652,2952,2002,210-2.43%32,400230億2681万+6.25%9.90.71
03/302,2402,2752,2252,265+2.26%23,400235億9987万+9.53%10.150.73
03/292,1502,2302,1502,215+1.37%16,200230億7890万+7.84%9.930.71
03/282,1652,1852,1552,185+1.86%14,000227億6632万+6.95%9.790.7
03/252,1302,1502,1302,145+0.23%8,200223億4955万+5.56%9.610.69
03/242,1502,1502,1302,140-0.23%10,600222億9745万+5.89%9.590.69
03/232,1602,1602,1352,145+0.23%11,200223億4955万+6.45%9.610.69
03/222,1002,1552,1002,140+2.88%17,800222億9745万+6.52%9.590.69
03/182,1152,1152,0652,080-0.95%12,600216億7229万+3.9%9.320.67
03/172,1202,1502,0902,100-0.71%11,600218億8068万+5.32%9.410.68
03/162,1152,1302,1152,115-0.7%10,200220億3697万+6.28%9.480.68
03/152,1252,1302,0952,130-0.23%20,800221億9326万+7.25%9.540.69
03/142,0952,1402,0952,135+1.91%10,800222億4535万+7.56%9.570.69
03/112,0702,0952,0502,095+1.21%16,200218億2858万+5.65%9.390.67
03/102,0452,0852,0452,070+1.22%9,200215億6809万+4.39%9.280.67
03/092,0202,1002,0002,045+1.24%51,000213億761万+2.97%9.160.66
03/082,0102,0301,9802,020+0.5%32,200210億4713万+1.46%9.050.65
03/072,0302,0352,0002,010-0.5%21,000209億4293万+0.55%9.010.65
03/042,0202,0702,0002,020+1%27,200210億4713万+0.7%9.050.65