株価チャート

2016/03/25～2016/11/04

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
20177/1, 株式併合 10→1
2016
11/042,3602,3602,3602,360-0.42%20046億9603万+0.38%9.220.7
11/022,3702,3702,3702,370-0.42%10047億1593万+0.85%9.260.7
11/012,3802,3802,3802,380+1.28%20047億3583万+1.36%9.30.71
10/312,3502,3502,3502,350+0.43%20046億7613万+0.21%9.180.7
10/282,3502,3502,3402,340-2.09%50046億5623万-0.17%9.150.7
10/262,3902,3902,3902,3900%10047億5572万+2.01%9.340.71
10/252,3902,3902,3902,390+0.84%90047億5572万+2.14%9.340.71
10/242,3802,3802,3702,3700%20047億1593万+1.41%9.260.7
10/212,3502,3702,3502,370+0.85%40047億1593万+1.28%9.260.7
10/202,3502,3502,3502,350+1.73%10046億7613万+0.47%9.180.7
10/192,3102,3102,3102,310-0.86%40045億9654万-1.32%9.030.69
10/142,3302,3302,3302,3300%10046億3633万-0.6%9.110.69
10/122,4102,4102,3302,330-3.32%80046億3633万-0.68%9.110.69
10/112,4102,4102,4102,410+1.69%10047億9552万+2.68%9.420.72
10/062,3702,3702,3702,370+2.16%20047億1593万+1.15%9.260.7
10/052,3402,3402,3202,320-0.85%50046億1644万-0.94%9.070.69
10/042,3402,3402,3402,340+0.43%10046億5623万-0.17%9.150.7
09/302,3702,3802,3302,330-1.69%60046億3633万-0.6%9.110.69
09/292,3702,3702,3702,370+2.16%10047億1593万+0.94%9.260.7
09/272,3202,3202,3202,320-1.28%10046億1644万-1.19%9.070.69
09/262,3502,3502,3502,350+1.29%10046億7613万-0.09%9.190.7
09/232,3202,3202,3202,320-0.85%50046億1644万-1.36%9.070.69
09/212,3402,3402,3402,340+1.3%10046億5623万-0.59%9.150.7
09/202,3102,3102,3102,310-1.7%10045億9654万-1.87%9.030.69
09/162,3302,3502,3302,350+0.86%20046億7613万-0.38%9.190.7
09/142,3302,3302,3302,330-0.43%20046億3633万-1.35%9.110.69
09/132,3402,3402,3402,340+1.74%10046億5623万-1.1%9.150.7
09/122,3202,3202,3002,300-0.43%30045億7664万-2.87%8.990.68
09/082,3102,3102,3102,310-0.43%10045億9654万-2.53%9.030.69
09/072,3202,3202,3202,3200%30046億1644万-2.15%9.070.69
09/062,3202,3202,3202,3200%30046億1644万-2.19%9.070.69
09/052,3702,3702,3202,320-4.53%60046億1644万-2.19%9.070.69
09/012,4302,4302,4302,430+3.4%10048億3532万+2.57%9.50.72
08/312,3502,3502,2802,350-2.08%1,10046億7613万-0.55%9.190.7
08/292,4002,4002,4002,4000%30047億7562万+1.74%9.380.71
08/262,3702,4002,3702,400+1.27%50047億7562万+2.04%9.380.71
08/252,4002,4002,3702,370+0.42%1,00047億1593万+1.11%9.260.7
08/242,3202,3602,3202,360+2.16%40046億9603万+0.85%9.220.7
08/232,3102,3102,3102,310-1.7%20045億9654万-1.11%9.030.69
08/222,3502,3502,3502,3500%30046億7613万+0.69%9.190.7
08/152,3502,3502,3502,3500%20046億7613万+0.77%9.190.7
08/102,3502,3502,3502,350-3.29%10046億7613万+0.77%9.190.7
08/052,4302,4302,4302,430+2.97%10048億3532万+4.29%9.50.72
08/032,3602,3602,3602,360-2.88%10046億9603万+1.46%9.220.7
08/012,4302,4302,4302,430+3.4%10048億3532万+4.52%9.50.72
07/292,3602,3602,2902,350-0.42%1,00046億7613万+1.16%9.190.7
07/282,3502,3602,3502,360+0.43%30046億9603万+1.55%9.220.7
07/262,4302,4302,3502,350-3.29%30046億7613万+1.03%9.190.7
07/252,4302,4302,4302,430+0.41%30048億3532万+4.47%9.50.72
07/222,3802,4202,3702,420-0.41%60048億1542万+4.09%9.460.72
07/202,4302,4302,4302,430+1.67%1,00048億3532万+4.65%9.50.72
07/192,3802,3902,3802,390+1.7%30047億5572万+3.02%9.340.71
07/142,3502,3502,3502,350+0.43%20046億7613万+1.29%9.190.7
07/122,3402,3402,3402,3400%10046億5623万+0.78%9.150.7
07/112,3402,3402,3402,3400%20046億5623万+0.78%9.150.7
07/062,3402,3402,3402,340+4.46%10046億5623万+0.78%9.150.7
07/052,2402,2402,2402,240-1.75%20044億5725万-3.66%8.760.67
07/012,2802,2802,2802,280+1.33%10045億3684万-2.1%8.910.68
06/292,2502,2502,2502,250+1.81%10044億7715万-3.68%8.790.67
06/282,2102,2102,2102,210-0.45%30043億9755万-5.64%8.640.66
06/272,2502,2502,2202,220-1.33%50044億1745万-5.53%8.680.66
06/242,2702,2702,2502,250-0.88%1,00044億7715万-4.58%8.790.67
06/232,2702,2702,2702,2700%50045億1694万-3.94%8.870.68
06/222,2702,2702,2702,270-1.3%10045億1694万-3.98%8.870.68
06/212,3002,3002,3002,300-1.71%20045億7664万-2.83%8.990.68
06/172,2702,3402,2602,340+1.74%30046億5623万-1.22%9.150.7
06/162,3502,3502,3002,300-1.29%40045億7664万-2.87%8.990.68
06/152,3302,3302,3302,3300%10046億3633万-1.56%9.110.69
06/142,3602,3602,3302,330-2.1%30046億3633万-1.44%9.110.69
06/132,3802,3802,3802,380-0.42%10047億3583万+0.8%9.30.71
06/092,4002,4002,3902,390-0.42%20047億5572万+1.4%9.340.71
06/072,3602,4002,3602,400+1.69%70047億7562万+1.87%9.380.71
06/032,3602,3602,3602,360-1.26%20046億9603万+0.21%9.220.7
06/012,3902,3902,3902,390+1.7%10047億5572万+1.44%9.340.71
05/262,4002,4102,3502,350-1.67%30046億7613万-0.25%9.190.7
05/252,3902,3902,3902,3900%40047億5572万+1.4%9.340.71
05/242,3802,3902,3802,3900%20047億5572万+1.4%9.340.71
05/232,3902,3902,3902,390+2.14%10047億5572万+1.53%9.340.71
05/132,3402,3402,3402,3400%10046億5623万-0.55%9.150.7
05/102,3402,3402,3402,340-2.9%10046億5623万-0.51%9.150.7
05/062,4102,4102,4102,410+2.99%10047億9552万+2.51%9.420.72
05/022,3702,3702,3402,340-4.49%20046億5623万-0.3%9.150.7
04/282,4102,4502,4102,450+1.66%20048億7512万+4.43%9.580.73
04/272,3702,4102,3702,410+0.42%20047億9552万+3.12%9.420.72
04/262,5102,5102,4002,400-1.64%2,10047億7562万+2.92%9.380.71
04/252,4302,4402,4302,440+3.39%2,80048億5522万+4.9%9.540.73
04/222,3602,3602,3602,360+2.16%20046億9603万+1.77%9.220.7
04/202,3402,3402,3102,310-1.28%20045億9654万-0.17%9.030.69
04/192,3402,3402,3402,3400%10046億5623万+1.25%9.150.7
04/182,3402,3402,3402,340+1.3%10046億5623万+1.52%9.150.7
04/152,3102,3102,3102,310+0.87%20045億9654万+0.48%9.030.69
04/142,2902,2902,2902,290+1.33%10045億5674万-0.13%8.950.68
04/132,2402,2602,2402,260+0.89%40044億9704万-1.22%8.830.67
04/062,2402,2402,2402,240-1.75%20044億5725万-1.97%8.760.67
04/052,3202,3202,2802,280-3.8%70045億3684万-0.18%8.910.68
04/042,3702,3702,3702,3700%10047億1593万+3.95%9.260.7
04/012,3702,3702,3702,370-0.42%10047億1593万+4.27%9.260.7
03/312,3802,3802,3802,380-0.42%10047億3583万+5.12%9.290.71
03/282,3902,3902,3902,3900%20047億5572万+5.8%9.330.71
03/252,3902,3902,3902,390+0.42%40047億5572万+5.99%9.330.71