株価チャート

2016/06/07～2016/10/31

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
10/313923963903940%215,700181億1014万-6.19%6.420.89
10/28403404391394-2.96%412,300181億1014万-6.19%6.420.89
10/27410414403406-6.24%737,900186億6172万-3.33%6.620.92
10/26431433429433+0.23%681,400199億277万+3.34%7.060.98
10/25430433428432+0.23%395,000198億5681万+3.85%7.040.97
10/24434434429431-0.46%272,800198億1084万+4.11%7.020.97
10/21435435431433-0.46%263,700199億277万+5.1%7.060.98
10/204354364334350%210,300199億9470万+6.1%7.090.98
10/19435437434435-0.68%220,400199億9470万+6.62%7.090.98
10/18434438433438+0.92%139,000201億3260万+7.62%7.140.99
10/17434438431434+0.23%141,800199億4874万+7.16%7.070.98
10/14434435429433-0.23%128,400199億277万+7.44%7.060.98
10/13436437431434+0.23%126,200199億4874万+8.23%7.070.98
10/12438438432433-1.14%178,300199億277万+8.52%7.060.98
10/11438439434438+1.62%164,600201億3260万+10.61%7.140.99
10/07423431423431+2.13%169,100198億1084万+9.39%7.020.97
10/06417424417422+1.69%149,900193億9716万+7.93%6.880.95
10/05413415410415+0.97%156,600190億7540万+6.68%6.760.94
10/04409414408411+0.49%204,100188億9155万+6.2%6.70.93
10/034134144074090%235,500187億9962万+6.23%6.660.92
09/30410411407409-0.24%157,700187億9962万+6.79%6.660.92
09/29407411406410+0.99%156,400188億4558万+7.61%6.680.92
09/28395407392406+2.78%253,700186億6172万+7.12%6.620.92
09/27388395383395+2.07%161,000181億5611万+4.77%6.440.89
09/26392397387387-0.77%210,800177億8839万+2.93%6.310.87
09/23390394388390+0.52%103,200179億2628万+4.28%6.360.88
09/21385389381388+1.57%100,000178億3435万+4.02%6.320.87
09/20380385380382+0.26%103,300175億5856万+2.69%6.220.86
09/16379382379381+0.26%73,600175億1260万+2.97%6.210.86
09/15377383377380-0.26%63,700174億6663万+2.98%6.190.86
09/14380387378381-0.52%81,800175億1260万+3.81%6.210.86
09/13385388381383-0.52%55,100176億453万+4.64%6.240.86
09/12387387381385-1.28%47,100176億9646万+5.77%6.270.87
09/09392393388390-0.51%74,600179億2628万+7.73%6.360.88
09/08389392388392+1.29%74,500180億1821万+8.89%6.390.88
09/07384387382387+0.26%61,100177億8839万+8.1%6.310.87
09/06375387375386+2.39%119,700177億4242万+8.43%6.290.87
09/05374378373377+0.8%61,000173億2874万+6.2%6.140.85
09/02372374369374+1.08%79,200171億9085万+5.65%6.090.84
09/01365370364370+0.82%97,800170億699万+4.82%6.030.83
08/31365367364367+0.55%35,700168億6909万+4.26%5.980.83
08/30366368365365-0.54%60,800167億7716万+3.99%5.950.82
08/29365367364367+1.1%62,600168億6909万+4.86%5.980.83
08/26362364358363+0.83%101,200166億8523万+3.71%5.920.82
08/253603613573600%69,000165億4734万+2.86%5.870.81
08/24360361357360+0.56%42,200165億4734万+3.15%5.870.81
08/23360361355358-0.56%64,600164億5541万+2.58%5.830.81
08/22360361356360+1.12%85,700165億4734万+3.45%5.870.81
08/19355358353356+0.28%75,800163億6348万+2.59%5.80.8
08/18359359352355-1.66%94,100163億1751万+2.9%5.780.8
08/17350361348361+2.85%156,500165億9330万+4.94%5.880.81
08/16350353347351+1.15%106,900161億3365万+2.63%5.720.79
08/153503503453470%39,600159億4980万+2.06%5.650.78
08/12345348345347+1.46%77,800159億4980万+2.36%5.650.78
08/10346347340342-1.44%69,400157億1997万+1.48%5.570.77
08/09345347342347+1.46%39,900159億4980万+3.27%5.650.78
08/08337342334342+2.4%65,400157億1997万+2.09%5.570.77
08/05340343332334-0.3%80,300153億5225万0%5.440.75
08/04342344334335-2.05%96,200153億9822万+0.3%5.460.76
08/03340343336342-0.29%117,600157億1997万+2.7%5.570.77
08/02348348342343-1.44%86,200157億6594万+3.31%5.590.77
08/01351351346348-0.85%71,600159億9576万+5.45%5.670.78
07/29347355344351+0.86%101,600161億3365万+7.01%5.720.79
07/28349350343348-0.29%46,500159億9576万+6.42%5.670.78
07/27344350343349+2.65%79,300160億4172万+7.06%5.690.79
07/26357357338340-3.95%179,300156億2804万+4.62%5.540.77
07/253583583503540%111,800162億7155万+9.26%5.770.8
07/22353354349354-0.56%52,600162億7155万+9.94%5.770.8
07/21352359347356+2.59%129,800163億6348万+11.25%5.80.8
07/20353353341347-1.7%94,500159億4980万+8.78%5.650.78
07/19348354347353+6.33%286,300162億2558万+11.01%5.750.8
07/15325333324332+0.91%128,500152億6032万+4.73%5.410.75
07/14331334326329+0.3%97,900151億2243万+3.79%5.360.74
07/13324329322328+2.82%116,000150億7646万+3.47%5.340.74
07/12318322317319+0.95%147,400146億6278万+0.31%5.20.72
07/11311316310316+2.93%110,400145億2489万-0.94%5.150.71
07/08311312307307-0.32%64,100141億1120万-4.06%50.69
07/07314314306308-1.6%76,800141億5717万-4.35%5.020.69
07/06312313309313-1.26%88,800143億8699万-3.4%5.10.71
07/05318318313317-0.31%54,300145億7085万-2.46%5.170.71
07/043193213163180%81,400146億1681万-2.75%5.180.72
07/01315320313318+0.95%59,600146億1681万-3.05%5.180.72
06/30316320313315-0.32%161,300144億7892万-4.55%5.130.71
06/29312317305316+2.27%172,300145億2489万-4.82%5.150.71
06/28303314303309+0.32%130,300142億313万-7.49%5.040.7
06/27314316305308+0.98%137,100141億5717万-8.06%5.020.69
06/24325326301305-5.86%196,000140億1927万-9.5%4.970.69
06/23324324314324+3.51%88,400148億9260万-4.71%5.280.73
06/22322323310313-3.69%91,400143億8699万-8.21%5.10.71
06/21324325313325+5.18%211,800149億3857万-5.25%5.30.73
06/20304310301309+1.98%219,000142億313万-10.43%5.040.7
06/17314318295303-2.88%275,700139億2734万-12.43%4.940.68
06/16320321311312-2.5%123,200143億4103万-10.6%5.080.7
06/15322324318320-1.54%118,300147億874万-8.57%5.210.72
06/14328329323325-1.22%120,100149億3857万-7.67%5.30.73
06/13333333329329-2.08%148,200151億2243万-6.8%5.360.74
06/10338340335336-2.04%166,700154億4418万-5.08%5.480.76
06/09340344340343+0.29%81,800157億6594万-3.38%5.590.77
06/08341343338342+0.59%97,200157億1997万-3.93%5.570.77
06/07345347335340-1.73%226,900156億2804万-4.76%5.540.77