株価チャート

2016/04/12～2016/09/06

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
2016
09/062,3492,3492,3172,323+0.13%2,50090億5970万-2.23%8.851.08
09/052,3422,3422,3202,320-0.94%1,30090億4800万-2.52%8.841.08
09/022,3442,3442,3402,3420%1,90091億3380万-1.8%8.921.09
09/012,3322,3522,3182,342-0.13%6,80091億3380万-1.93%8.921.09
08/312,3402,3592,3402,345+0.21%1,90091億4550万-1.88%8.931.09
08/302,3552,3552,3402,340-1.22%1,40091億2600万-2.17%8.911.09
08/292,3882,3882,3692,369+0.81%40092億3910万-1.04%9.031.1
08/262,3902,3952,3502,350-1.01%2,40091億6500万-1.88%8.951.1
08/252,3772,3772,3632,374+0.68%40092億5860万-0.96%9.041.11
08/242,3712,3712,3562,358-0.46%90091億9620万-1.67%8.981.1
08/232,3512,3692,3512,369-0.25%40092億3910万-1.25%9.031.1
08/222,3502,3812,3502,375+1.06%1,00092億6250万-1.08%9.051.11
08/192,3572,4252,3442,350-0.47%3,80091億6500万-2.16%8.951.1
08/182,3502,3612,3502,361-1.13%3,00092億790万-1.83%8.991.1
08/172,3872,3902,3782,388+0.04%1,50093億1320万-0.75%9.11.11
08/162,4142,4142,3802,387-0.21%1,80093億930万-0.83%9.091.11
08/152,3972,3992,3902,392-0.99%3,40093億2880万-0.62%9.111.11
08/122,4192,4252,4002,416+0.96%2,40094億2240万+0.33%9.21.13
08/102,4112,4152,3932,393-0.87%2,20093億3270万-0.62%9.121.12
08/092,4062,4452,4062,414+0.33%2,40094億1460万+0.17%9.21.13
08/082,4992,4992,4062,406+0.12%1,00093億8340万-0.21%9.171.12
08/052,4732,4732,4032,403-0.83%2,10093億7170万-0.46%9.151.12
08/042,4202,4412,4102,423-0.04%1,50094億4970万+0.21%9.231.13
08/032,4202,4682,3942,424-0.53%2,80094億5360万+0.21%9.231.13
08/022,4062,5402,4062,437+0.49%2,70095億430万+0.74%9.281.14
08/012,4012,4282,4012,425-0.37%40094億5750万+0.12%9.241.13
07/292,4492,4492,4012,434+0.08%3,20094億9260万+0.29%9.271.13
07/282,4502,4502,4032,432+1.63%10,40094億8480万+0.04%9.271.13
07/272,3972,4092,3932,393-0.21%2,40093億3270万-1.72%9.121.12
07/262,4092,4092,3832,398+0.55%1,20093億5220万-1.72%9.141.12
07/252,4152,4152,3832,385-0.17%1,10093億150万-2.49%9.091.11
07/222,3902,3902,3852,389-0.21%80093億1710万-2.53%9.11.11
07/212,4252,4252,3942,394-0.13%90093億3660万-2.52%9.121.12
07/202,4022,4092,3952,397-0.08%2,00093億4830万-2.64%9.131.12
07/192,3992,4052,3892,399-0.12%2,70093億5610万-2.76%9.141.12
07/152,3882,4022,3832,402-0.41%3,60093億6780万-2.79%9.151.12
07/142,4182,4272,4002,412+0.04%3,70094億680万-2.62%9.191.12
07/132,4162,4292,4102,411+0.37%3,00094億290万-2.82%9.191.12
07/122,4152,4152,4022,402+0.25%90093億6780万-3.38%9.151.12
07/112,4002,4342,3952,396+0.08%2,40093億4440万-3.85%9.131.12
07/082,4402,4402,3922,394-1.07%1,90093億3660万-4.16%9.121.12
07/072,4022,4202,4022,420-0.21%1,20094億3800万-3.35%9.221.13
07/062,4012,4382,4012,425-0.82%2,40094億5750万-3.31%9.241.13
07/052,4022,4452,4022,445+0.58%1,40095億3550万-2.71%9.311.14
07/042,4602,4602,4242,431-1.94%2,00094億8090万-3.46%9.261.13
07/012,4972,4972,4592,479-0.48%90096億6810万-1.67%9.441.16
07/01株式併合 10→1
06/302,4302,5302,4302,491+0.81%2,30097億1490万-1.31%9.491.16
06/292,4502,4712,4112,471+2.7%1,00096億3690万-2.18%9.411.15
06/282,4052,4062,4002,406-4.9%1,40093億8340万-4.86%9.171.12
06/272,5502,5902,5302,530-0.39%5,90098億6700万-0.2%9.641.18
06/242,5402,5502,5202,5400%13,00099億600万+0.2%9.681.18
06/232,5602,5602,5202,540+0.4%7,40099億600万+0.16%9.681.18
06/222,5402,5502,5202,530+0.4%16,60098億6700万-0.24%9.641.18
06/212,5102,5302,5102,520-0.79%1,10098億2800万-0.63%9.61.17
06/202,5502,5502,5202,540+0.79%1,10099億600万+0.16%9.681.18
06/172,5002,5502,5002,520+0.4%1,20098億2800万-0.59%9.61.17
06/162,5102,5302,5002,510-0.79%2,40097億8900万-1.03%9.561.17
06/152,5502,5502,5302,530+0.4%90098億6700万-0.28%9.641.18
06/142,5202,5302,5102,5200%1,00098億2800万-0.71%9.61.17
06/132,5202,5202,5002,520-0.4%3,30098億2800万-0.75%9.61.17
06/102,5302,5302,5202,5300%3,50098億6700万-0.39%9.641.18
06/092,5502,5502,5302,5300%1,10098億6700万-0.47%9.641.18
06/082,5402,5502,5302,530-0.39%80098億6700万-0.51%9.641.18
06/072,5402,5402,5402,540-0.39%20099億600万-0.08%9.681.18
06/062,5502,5602,5402,550+0.39%1,20099億4500万+0.24%9.721.19
06/032,5502,5502,5302,5400%90099億600万-0.24%9.681.18
06/022,5402,5402,5402,540-0.39%50099億600万-0.31%9.681.18
06/012,5502,5502,5502,5500%50099億4500万-0.04%9.721.19
05/312,5502,5502,5502,550+0.79%20099億4500万-0.16%9.721.19
05/302,5202,5502,5202,530-0.39%1,90098億6700万-0.98%9.641.18
05/272,5202,5502,5202,540-0.39%1,50099億600万-0.66%9.681.18
05/262,5402,5502,5402,5500%1,10099億4500万-0.31%9.721.19
05/252,5502,5602,5502,5500%1,10099億4500万-0.39%9.721.19
05/242,5302,5502,5202,550+0.79%60099億4500万-0.51%9.721.19
05/232,5302,5302,5302,530-1.17%1,20098億6700万-1.29%9.641.18
05/202,5602,5602,5602,560+0.79%30099億8400万-0.16%9.751.19
05/192,5502,5502,5402,540+0.79%1,00099億600万-0.9%9.681.18
05/182,5202,5302,5202,5200%90098億2800万-1.68%9.61.17
05/172,5302,5402,5102,5200%1,00098億2800万-1.68%9.61.17
05/162,5202,5202,5102,520-1.18%2,00098億2800万-1.72%9.61.17
05/132,5502,5702,5502,550+0.39%1,20099億4500万-0.58%9.721.19
05/122,5402,5402,5202,540-0.39%80099億600万-1.01%9.681.18
05/112,5502,5602,5502,5500%1,60099億4500万-0.58%9.721.19
05/102,5502,5602,5502,5500%1,00099億4500万-0.66%9.721.19
05/092,5502,5502,5502,550-0.39%30099億4500万-0.7%9.721.19
05/062,5602,5602,5602,5600%10099億8400万-0.35%9.751.19
05/022,5102,6002,5102,560+1.99%1,00099億8400万-0.43%9.751.19
04/282,6002,6302,5002,510-3.09%3,70097億8900万-2.41%9.561.17
04/272,6002,6002,5602,590-0.38%3,000101億100万+0.58%9.871.21
04/262,5702,6002,5702,600+0.39%900101億4000万+0.93%9.911.21
04/252,6002,6002,5902,590-0.77%500101億100万+0.54%9.871.21
04/222,6602,6602,6002,610-0.38%500101億7900万+1.36%9.941.22
04/212,6102,6202,6002,620+1.55%1,400102億1800万+1.71%9.981.22
04/202,6102,6102,5802,580-0.39%600100億6200万+0.12%9.831.2
04/192,5702,5902,5702,590+0.78%400101億100万+0.39%9.871.21
04/182,5702,5702,5702,570-1.15%100100億2300万-0.46%9.791.2
04/152,6702,6702,5802,600-0.38%3,200101億4000万+0.7%9.911.21
04/142,5802,6102,5802,610+2.35%1,500101億7900万+1.16%9.941.22
04/132,5602,5602,5502,5500%30099億4500万-1.09%9.721.19
04/122,5402,5702,5402,550+0.39%60099億4500万-1.09%9.721.19