株価チャート

2016/02/23～2016/07/19

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 10→1
2016
07/191,3301,3701,3301,370+3.79%48,600328億3983万+5.55%9.720.42
07/151,3001,3501,3001,320+2.33%37,400316億4129万+1.77%9.360.41
07/141,2901,3101,2701,290-0.77%18,000309億2217万-0.85%9.150.4
07/131,2901,3101,2801,300+3.17%26,800311億6188万-0.46%9.220.4
07/121,2601,2701,2401,260+2.44%29,800302億305万-3.89%8.940.39
07/111,2101,2401,2001,230+2.5%50,700294億8393万-6.61%8.730.38
07/081,2101,2201,2001,200-0.83%13,400287億6481万-9.37%8.510.37
07/071,2301,2401,2001,210-1.63%21,400290億452万-9.3%8.580.37
07/061,2601,2601,2201,230-5.38%39,300294億8393万-8.35%8.730.38
07/051,3001,3001,2801,300+1.56%21,500311億6188万-3.85%9.220.4
07/041,2701,2901,2701,280-0.78%9,300306億8246万-5.81%9.080.39
07/011,2901,2901,2601,2900%16,600309億2217万-5.63%9.150.4
06/301,3201,3201,2901,290+0.78%17,200309億2217万-6.11%9.150.4
06/291,2701,3001,2601,280+1.59%29,100306億8246万-7.25%9.080.39
06/281,2801,2801,2201,260-1.56%25,400302億305万-9.22%8.940.39
06/271,2801,3001,2601,280+1.59%15,700306億8246万-8.31%9.080.39
06/241,4401,4401,2401,260-11.27%60,600302億305万-10.38%8.940.39
06/231,3801,4201,3701,420+2.9%18,400340億3836万+0.28%10.070.44
06/221,4101,4101,3601,380-2.13%15,700330億7953万-2.82%9.790.42
06/211,3601,4101,3301,410+2.92%40,100337億9865万-1.12%100.43
06/201,3301,3901,3201,370+3.01%41,600328億3983万-4.13%9.720.42
06/171,2801,3401,2701,330+5.56%34,600318億8100万-7.12%9.440.41
06/161,3001,3101,2601,260-4.55%36,600302億305万-12.26%8.940.39
06/151,3201,3301,2901,3200%23,400316億4129万-8.59%9.360.41
06/141,3401,3401,3001,320-1.49%27,100316億4129万-9.03%9.360.41
06/131,4001,4001,3401,340-4.96%28,900321億2071万-8.09%9.510.41
06/101,4201,4201,4001,4100%19,800337億9865万-3.56%100.43
06/091,4201,4301,4001,410-1.4%15,300337億9865万-3.69%100.43
06/081,4001,4301,3901,430+0.7%21,400342億7807万-2.46%10.150.44
06/071,4101,4201,4101,420+0.71%14,900340億3836万-3.4%10.070.44
06/061,4101,4201,4001,410-1.4%20,000337億9865万-4.54%100.43
06/031,4301,4401,4201,4300%14,300342億7807万-3.64%10.150.44
06/021,4601,4601,4301,430-2.72%22,500342億7807万-4.22%10.150.44
06/011,4701,5001,4601,470-0.68%16,200352億3689万-2.07%10.430.45
05/311,4701,4901,4701,4800%13,400354億7660万-1.79%10.50.45
05/301,4601,4901,4601,480+1.37%12,800354億7660万-2.05%10.50.45
05/271,4501,4601,4401,460+0.69%25,900349億9719万-3.44%10.360.45
05/261,4801,4901,4501,450-2.03%21,500347億5748万-4.1%10.290.44
05/251,5101,5101,4801,480+1.37%12,400354億7660万-2.25%10.50.45
05/241,5001,5101,4501,460-3.95%33,400349億9719万-3.76%10.360.45
05/231,5001,5201,4601,520+0.66%23,100364億3543万+0.13%10.780.47
05/201,5001,5201,4801,5100%18,900361億9572万-0.26%10.710.46
05/191,5501,5601,5101,510-1.31%33,800361億9572万+0.13%10.710.46
05/181,4901,5501,4901,530+2.68%47,500366億7513万+1.8%10.850.47
05/171,4701,4901,4601,490+2.76%27,300357億1631万-0.47%10.570.46
05/161,4301,4701,4301,450+1.4%28,400347億5748万-2.75%10.290.44
05/131,4701,4701,4201,430-2.72%14,500342億7807万-3.9%10.150.44
05/121,4701,5001,4601,470-0.68%18,600352億3689万-1.21%10.430.45
05/111,5001,5101,4501,480-0.67%25,400354億7660万-0.4%10.50.45
05/101,4501,5001,4301,490+2.76%26,300357億1631万+0.13%10.570.46
05/091,4701,4701,4501,450-1.36%16,900347億5748万-2.62%10.290.44
05/061,4601,4801,4501,470+0.68%25,900352億3689万-1.74%10.430.45
05/021,4301,4701,4101,460-3.31%53,900349億9719万-2.8%10.360.45
04/281,6001,6201,5001,510-5.63%44,600361億9572万0%10.710.46
04/271,6001,6201,5901,600+1.27%17,800383億5308万+5.75%11.350.49
04/261,6401,6501,5701,580-4.82%27,600378億7367万+4.36%11.210.48
04/251,6701,6801,6401,660+1.22%60,800397億9132万+9.57%11.780.51
04/221,5901,6401,5801,640+1.86%51,800393億1191万+8.47%11.640.5
04/211,6201,6301,6001,610+1.9%38,600385億9279万+6.55%11.420.49
04/201,5901,6101,5601,580+4.64%57,300378億7367万+4.5%11.210.48
04/191,5001,5201,5001,510+2.72%16,400361億9572万-0.33%10.710.46
04/181,4401,4801,4301,470-2%35,600352億3689万-3.35%10.430.45
04/151,5301,5301,4901,500-3.23%28,300359億5601万-1.83%10.640.46
04/141,5101,5501,4901,550+4.03%39,200371億5455万+1.11%110.48
04/131,4201,5001,4101,490+5.67%40,000357億1631万-2.99%10.570.46
04/121,3701,4401,3701,410+3.68%31,100337億9865万-8.62%100.43
04/111,3801,3801,3301,360-2.16%40,500326億12万-12.37%9.650.42
04/081,3301,4301,3301,390+1.46%34,800333億1924万-11.13%9.860.43
04/071,3501,3801,3401,370+1.48%23,200328億3983万-12.85%9.720.42
04/061,3701,3901,3301,350-2.17%32,700323億6041万-14.45%9.580.41
04/051,4101,4101,3601,380-2.82%33,800330億7953万-12.82%9.790.42
04/041,4101,4601,4101,4200%21,900340億3836万-10.47%10.070.44
04/011,5101,5101,4101,420-6.58%53,500340億3836万-10.69%10.070.44
03/311,5401,5601,5201,520-0.65%12,800364億3543万-4.58%8.720.48
03/301,6101,6101,5301,530-4.97%30,200366億7513万-3.89%8.770.48
03/291,5901,6201,5901,610-1.83%34,200385億9279万+1.19%9.230.5
03/281,6401,6401,6001,6400%53,900393億1191万+3.34%9.40.51
03/251,6201,6501,6001,640+2.5%45,300393億1191万+3.67%9.40.51
03/241,6101,6101,5801,600-1.23%24,700383億5308万+1.39%9.180.5
03/231,6101,6201,5901,620+0.62%30,100388億3250万+2.86%9.290.51
03/221,5901,6201,5801,610+1.9%32,100385億9279万+2.55%9.230.5
03/181,5901,6101,5401,580-2.47%59,800378億7367万+1.02%9.060.49
03/171,6401,6801,5901,620-0.61%67,500388億3250万+4.05%9.290.51
03/161,6501,6501,6201,630-1.21%15,500390億7220万+5.03%9.350.51
03/151,6601,6901,6301,650-0.6%50,200395億5162万+6.52%9.460.52
03/141,6701,6801,6501,660+0.61%39,800397億9132万+6.96%9.520.52
03/111,6301,6701,6101,650+1.23%68,100395億5162万+6.18%9.460.52
03/101,6301,6501,6201,6300%48,000390億7220万+4.76%9.350.51
03/091,6301,6301,5901,630-1.21%44,100390億7220万+4.42%9.350.51
03/081,6501,7001,6201,6500%63,700395億5162万+5.16%9.460.52
03/071,6701,6801,6501,6500%43,000395億5162万+4.5%9.460.52
03/041,6201,6701,6001,650+3.13%83,200395億5162万+4.04%9.460.52
03/031,5301,6001,5301,600+5.26%70,700383億5308万+0.5%9.180.5
03/021,5101,5501,5001,520+3.4%63,300364億3543万-5.06%8.720.48
03/011,4701,4901,4501,470+0.68%26,700352億3689万-8.75%8.430.46
02/291,5101,5401,4601,460-3.31%47,400349億9719万-10.15%8.370.46
02/261,5101,5401,5101,510+0.67%25,100361億9572万-7.93%8.660.47
02/251,5101,5301,4901,500+0.67%33,200359億5601万-8.93%8.60.47
02/241,5001,5101,4701,490-0.67%19,200357億1631万-10.02%8.540.47
02/231,5301,5701,5001,500-1.32%22,200359億5601万-10.23%8.60.47