株価チャート

2016/06/06～2016/10/28

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
10/28773777762771+0.92%211,900666億7519万+4.61%11.360.7
10/27758765754764+0.92%143,100660億6984万+3.95%11.260.69
10/26750758744757+1.61%135,000654億6449万+3.42%11.150.69
10/25742748741745+0.4%85,600644億2674万+2.05%10.980.68
10/24738743738742+0.54%69,400641億6731万+1.92%10.930.67
10/21742743738738-0.54%67,000638億2139万+1.65%10.870.67
10/20738743736742+0.41%66,300641億6731万+2.34%10.930.67
10/19728741727739+1.93%78,400639億787万+2.21%10.890.67
10/18725730723725-0.41%123,300626億9717万+0.42%10.680.66
10/177297357267280%93,000629億5660万+0.97%10.730.66
10/147277297227280%90,900629億5660万+1.11%10.730.66
10/13741741724728-1.49%150,400629億5660万+1.25%10.730.66
10/12742745735739-0.81%59,600639億787万+2.92%10.890.67
10/117487507377450%75,900644億2674万+4.05%10.980.68
10/07746747740745-0.27%89,200644億2674万+4.34%10.980.68
10/067487507447470%78,100645億9970万+4.77%11.010.68
10/05738752735747+1.91%135,200645億9970万+5.06%11.010.68
10/04733734726733+0.69%103,200633億8900万+3.53%10.80.67
10/03726734722728+1.68%77,300629億5660万+3.12%10.730.66
09/30717719711716-1.51%128,100619億1886万+1.56%10.550.65
09/29722728711727+0.69%93,200628億7012万+3.27%10.710.66
09/28709724709722-0.14%106,400624億3773万+2.7%10.640.66
09/27710723704723-0.69%148,000625億2421万+3.14%10.650.66
09/26721730721728+1.11%75,000629億5660万+4.15%10.730.66
09/23720721710720+0.42%146,100622億6477万+3.15%10.610.65
09/21696719691717+2.72%95,300620億534万+3.02%10.560.65
09/20693702692698+0.72%74,600603億6224万+0.58%10.280.63
09/16693695689693+0.29%69,700599億2984万-0.14%10.210.63
09/15702703690691-1.85%122,300597億5689万-0.43%10.180.63
09/147007107007040%69,000608億8111万+1.44%10.370.64
09/13709713703704-0.42%69,300608億8111万+1.44%10.370.64
09/12696709696707+0.71%80,200611億4055万+2.02%10.420.64
09/09698705698702+0.29%81,200607億815万+1.45%10.340.64
09/08699703696700+0.14%53,200605億3520万+1.3%10.310.64
09/07700701691699-0.85%126,400604億4872万+1.3%10.30.63
09/06703706698705+0.57%65,600609億6759万+2.17%10.390.64
09/05703703696701+0.43%53,400606億2167万+1.59%10.330.64
09/02702703690698-0.71%59,300603億6224万+1.16%10.280.63
09/01699704698703+0.43%56,200607億9463万+1.59%10.360.64
08/31700701693700+0.29%48,500605億3520万+1.01%10.310.64
08/30695699688698+0.43%63,300603億6224万+0.58%10.280.63
08/29692698688695+1.76%50,800601億280万-0.29%10.240.63
08/26690691678683-1.01%67,100590億6506万-2.29%10.060.62
08/25697697686690-0.72%88,900596億7041万-1.57%10.170.63
08/247007016906950%113,800601億280万-1%10.240.63
08/23680699680695+1.46%168,500601億280万-1%10.240.63
08/22680688673685+1.33%70,300592億3801万-2.56%10.090.62
08/19676678672676-0.88%79,300584億5970万-3.98%9.960.61
08/18680690671682+1.19%181,000589億7858万-3.4%10.050.62
08/17668674664674+0.3%148,400582億8675万-4.8%9.930.61
08/16692693672672-2.75%109,500581億1379万-5.22%9.90.61
08/15701707690691-1.57%57,500597億5689万-2.68%10.180.63
08/12705707699702+0.43%101,500607億815万-1.13%10.340.64
08/10699703689699+0.43%85,500604億4872万-1.55%10.30.63
08/09686702683696+2.96%171,700601億8928万-2.11%10.250.63
08/08681689674676+0.75%173,700584億5970万-4.92%9.960.61
08/05687688670671-1.61%222,900580億2731万-5.76%9.890.61
08/04681685668682+0.59%160,900589億7858万-4.48%10.050.62
08/03684684669678-2.16%179,400586億3266万-5.17%9.990.62
08/02703707693693-1.42%139,300599億2984万-3.21%10.210.63
08/01710712698703-2.5%127,400607億9463万-1.82%10.360.64
07/29725727707721-1.37%155,100623億5125万+0.84%10.620.65
07/28730744722731-0.27%445,200632億1604万+2.24%10.770.66
07/27740740725733-0.27%114,500633億8900万+2.52%10.80.67
07/26755755733735-2.91%131,500635億6196万+2.8%10.830.67
07/25750768745757+1.88%210,300654億6449万+6.02%11.150.69
07/22734744729743+0.13%115,000642億5379万+4.5%10.950.67
07/21735743725742+3.2%142,100641億6731万+4.8%10.930.67
07/20704723701719+1.84%123,700621億7829万+1.7%10.590.65
07/19711711697706+0.57%143,100610億5407万0%10.40.64
07/15719722701702-1.54%140,700607億815万-0.57%10.340.64
07/14723723704713-1.93%183,400616億5942万+0.85%10.510.65
07/13738739719727+0.55%122,700628億7012万+2.83%10.710.66
07/12724732720723+0.84%121,300625億2421万+2.26%10.650.66
07/11702720696717+5.13%90,700620億534万+1.27%10.560.65
07/08718719682682-2.99%156,300589億7858万-3.67%10.050.62
07/07699709698703+0.57%49,400607億9463万-0.99%10.360.64
07/06703707691699-2.51%79,800604億4872万-1.69%10.30.63
07/05700718700717+2.28%84,000620億534万+0.42%10.560.65
07/04703706698701-0.43%84,700606億2167万-2.09%10.330.64
07/01708713702704-0.42%44,800608億8111万-1.95%10.370.64
06/30724726705707-0.7%87,700611億4055万-1.81%10.420.64
06/29709721699712+1.14%60,300615億7294万-1.39%10.490.65
06/28684710678704+1.29%109,100608億8111万-2.63%10.370.64
06/27684698683695+2.36%82,200601億280万-4.14%10.240.63
06/24748748676679-7.37%188,100587億1914万-6.6%100.62
06/23726733716733+0.55%96,700633億8900万+0.41%10.80.67
06/22714730707729+1.25%184,300630億4308万-0.27%10.740.66
06/21704723699720+1.41%112,400622億6477万-1.77%10.610.65
06/20698723698710+3.2%132,600613億9998万-3.4%10.460.64
06/17695706686688+1.18%68,000594億9745万-6.65%10.140.62
06/16710712680680-4.63%125,100588億562万-8.11%10.020.62
06/15708717703713+2.15%167,400616億5942万-4.17%10.510.65
06/14693699686698+0.58%143,200603億6224万-6.43%10.280.63
06/13710712693694-3.88%132,600600億1632万-7.34%10.230.63
06/10727727713722+0.14%160,100624億3773万-3.86%10.640.66
06/09728730720721-1.64%86,200623億5125万-4.12%10.620.65
06/08732733725733+0.41%67,100633億8900万-2.66%10.80.67
06/07731734727730-0.27%33,700631億2956万-3.18%10.760.66
06/06731733725732-0.27%111,200633億252万-3.17%10.790.66