株価チャート

2016/04/25~2016/09/20

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
09/201,9371,9371,9361,9360%123,200207億4849万+55.38%17.323.02
09/161,9361,9371,9361,936-0.05%91,300207億4849万+61.2%17.323.02
09/151,9371,9371,9361,937+0.05%123,500207億5921万+67.71%17.333.02
09/141,9361,9371,9361,9360%82,000207億4849万+74.41%17.323.02
09/131,9361,9371,9361,9360%140,900207億4849万+81.95%17.323.02
09/121,9371,9381,9361,936-0.05%398,300207億4849万+89.99%17.323.02
09/091,9371,9381,9371,9370%230,500207億5921万+98.87%17.333.02
09/081,9361,9381,9361,9370%494,400207億5921万+108.73%17.333.02
09/071,9361,9391,9351,937+39.15%747,100207億5921万+119.37%17.333.02
09/061,3921,3921,3921,392+27.47%15,600149億1834万+66.11%12.452.17
09/051,0921,0921,0921,092+15.92%19,300117億318万+33.99%9.771.71
09/02942942942942+18.94%19,400100億9560万+17.16%8.431.47
09/01793793791792-0.25%1,50084億8802万-0.88%7.081.24
08/31784794784794+0.89%3,80085億945万-0.75%7.11.24
08/30781790781787+0.13%7,00084億3443万-1.75%7.041.23
08/29785787780786+0.26%6,80084億2371万-2%7.031.23
08/26789789783784-0.76%6,30084億228万-2.49%7.011.22
08/25787791787790-0.13%3,80084億6658万-1.86%7.071.23
08/24788793788791+0.25%4,60084億7730万-1.98%7.081.24
08/23788790787789+0.13%6,80084億5587万-2.35%7.061.23
08/22798798787788-1.25%15,00084億4515万-2.6%7.051.23
08/19798804796798-0.13%8,40085億5232万-1.6%7.141.25
08/18802803798799-0.25%5,20085億6304万-1.6%7.151.25
08/17800807798801-0.12%7,30085億8447万-1.35%7.161.25
08/168108108008020%10,40085億9519万-1.35%7.171.25
08/15801807801802+0.12%6,30085億9519万-1.35%7.171.25
08/12799802797801+0.25%7,60085億8447万-1.48%7.161.25
08/10798800796799+0.13%9,10085億6304万-1.84%7.151.25
08/09804806796798-0.75%14,00085億5232万-2.09%7.141.25
08/08810810803804+0.12%2,70086億1662万-1.59%7.191.26
08/05812812802803-0.12%4,00086億591万-1.83%7.181.25
08/04811811800804-0.12%8,50086億1662万-1.83%7.191.26
08/03810810804805-0.62%11,30086億2734万-1.83%7.21.26
08/02819819810810-0.37%6,60086億8093万-1.34%7.251.26
08/01813817811813-0.37%4,90087億1308万-1.09%7.271.27
07/29818825814816-0.24%6,80087億4523万-0.85%7.31.27
07/28823823815818+0.25%4,40087億6666万-0.73%7.321.28
07/27818820815816-0.24%7,50087億4523万-1.09%7.31.27
07/26818820818818-0.61%3,60087億6666万-0.97%7.321.28
07/25820825820823+0.12%6,30088億2025万-0.48%7.361.29
07/22827827815822-0.48%4,00088億953万-0.6%7.351.28
07/21824828823826+0.24%4,90088億5240万-0.24%7.391.29
07/208268298218240%4,10088億3097万-0.6%7.371.29
07/19825827812824+0.73%11,30088億3097万-0.6%7.371.29
07/15825825813818-0.37%9,70087億6666万-1.45%7.321.28
07/14825825821821-0.12%3,90087億9882万-1.32%7.341.28
07/13821826820822+0.74%6,00088億953万-1.32%7.351.28
07/128168278168160%7,50087億4523万-2.16%7.31.27
07/11809819809816+1.12%5,80087億4523万-2.28%7.31.27
07/08808817807807-0.49%4,10086億4878万-3.58%7.221.26
07/07818822809811-0.49%5,70086億9164万-3.22%7.251.27
07/06820821806815-1.57%13,90087億3451万-2.86%7.291.27
07/05833833822828-0.6%5,80088億7384万-1.43%7.411.29
07/04836836829833+0.12%8,40089億2742万-0.95%7.451.3
07/01832834829832-0.12%7,50089億1671万-1.07%7.441.3
06/30837837828833-0.12%9,70089億2742万-0.95%7.451.27
06/29837840827834+0.48%12,10089億3814万-0.83%7.461.27
06/28808835804830-0.95%27,90088億9527万-1.19%7.421.27
06/27839842834838+1.58%53,50089億8101万-0.24%7.51.28
06/24844844823825-2.14%24,40088億4169万-1.67%7.381.26
06/23841844837843-0.12%8,10090億3459万+0.36%7.541.29
06/228448458408440%10,50090億4531万+0.6%7.551.29
06/21835845835844+0.84%10,60090億4531万+0.72%7.551.29
06/20839842837837-0.24%12,60089億7029万0%7.491.28
06/17833840832839+0.6%13,30089億9173万+0.24%7.51.28
06/16848850834834-1.53%24,80089億3814万-0.24%7.461.27
06/15845848845847+0.24%9,90090億7746万+1.32%7.581.29
06/14845853841845+0.12%11,90090億5603万+1.2%7.561.29
06/13853854844844-1.29%12,80090億4531万+1.08%7.551.29
06/10855857850855+0.23%14,80091億6320万+2.52%7.651.3
06/09852854849853+0.24%8,60091億4177万+2.52%7.631.3
06/08848855848851+0.35%10,40091億2033万+2.41%7.611.3
06/07850855848848+0.24%10,20090億8818万+2.17%7.591.29
06/06840847838846+0.71%13,20090億6675万+1.93%7.571.29
06/03836844836840+0.48%13,00090億244万+1.33%7.511.28
06/02840841836836-0.71%7,70089億5957万+0.84%7.481.28
06/018438458408420%11,50090億2388万+1.57%7.531.28
05/31836844836842+0.84%6,70090億2388万+1.57%7.531.28
05/30838847835835+0.48%8,50089億4886万+0.85%7.471.27
05/27829836829831+0.12%8,40089億599万+0.36%7.431.27
05/26829837828830+0.24%5,30088億9527万+0.24%7.421.27
05/25827833827828+0.49%3,80088億7384万0%7.411.26
05/248248298218240%5,90088億3097万-0.48%7.371.26
05/23826827820824-0.36%12,40088億3097万-0.48%7.371.26
05/20825829824827+0.36%4,20088億6312万-0.12%7.41.26
05/198248278238240%4,90088億3097万-0.48%7.371.26
05/18827829823824-0.12%5,10088億3097万-0.48%7.371.26
05/178258348258250%5,00088億4169万-0.36%7.381.26
05/16834835824825+0.24%9,60088億4169万-0.36%7.381.26
05/13828832822823-0.6%5,50088億2025万-0.6%7.361.26
05/128218338218280%2,50088億7384万-0.12%7.411.26
05/11831834826828-0.36%6,90088億7384万-0.24%7.411.26
05/10819833819831+1.09%7,00089億599万0%7.431.27
05/098228258198220%10,60088億953万-1.2%7.351.25
05/06824826820822-0.24%11,40088億953万-1.32%7.351.25
05/02825825820824-0.36%17,50088億3097万-1.2%7.371.26
04/28831836825827-0.72%11,90088億6312万-0.84%7.41.26
04/27833838832833-0.24%8,40089億2742万-0.12%7.451.27
04/26831836831835-0.36%7,10089億4886万+0.12%7.471.27
04/258388388328380%9,10089億8101万+0.48%7.51.28