株価チャート

2016/05/13～2016/10/05

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
10/052,6902,7232,6812,708+0.59%47,800873億8098万+2.97%11.671.28
10/042,6842,6942,6682,692+0.67%38,600868億6470万+2.59%11.61.27
10/032,6262,6852,6262,674+1.21%31,200862億8388万+2.18%11.521.27
09/302,6402,6602,6172,642-0.56%52,300852億5131万+1.19%11.381.25
09/292,7152,7232,6492,657-2.17%77,800857億3533万+1.84%11.451.26
09/282,7232,7232,6962,716-0.04%42,600876億3913万+4.22%11.71.29
09/272,6672,7192,6502,717+1%51,400876億7139万+4.46%11.711.29
09/262,7002,7022,6822,690+0.41%34,200868億16万+3.74%11.591.27
09/232,6582,7022,6242,679+0.79%71,500864億4522万+3.52%11.541.27
09/212,6272,6582,6062,658+1.18%31,300857億6760万+2.86%11.451.26
09/202,6052,6482,5932,627+0.73%42,900847億6730万+1.7%11.321.24
09/162,6242,6242,5892,608+1.01%32,100841億5421万+0.89%11.241.23
09/152,5912,6062,5752,582-0.81%29,400833億1525万-0.12%11.121.22
09/142,5932,6202,5932,603+0.04%31,200839億9287万+0.62%11.221.23
09/132,6282,6472,5942,602-0.76%31,400839億6061万+0.62%11.211.23
09/122,5832,6222,5662,622+1.51%27,600846億596万+1.47%11.31.24
09/092,6302,6302,5832,583-1.49%36,800833億4752万0%11.131.22
09/082,6352,6352,6012,622-0.49%24,000846億596万+1.55%11.31.24
09/072,6152,6382,6102,6350%24,600850億2544万+1.97%11.351.25
09/062,6182,6372,5952,635+0.84%38,000850億2544万+1.82%11.351.25
09/052,6152,6312,6022,613+1.16%60,900843億1555万+0.81%11.261.24
09/022,5852,6052,5682,583+0.74%51,700833億4752万-0.58%11.131.22
09/012,5422,5782,5422,564+1.75%49,900827億3443万-1.69%11.051.21
08/312,5072,5442,4632,520-0.4%119,900813億1465万-3.82%10.861.19
08/302,5302,5392,5152,530-0.35%33,700816億3733万-3.84%10.91.2
08/292,5682,5742,5052,539+0.91%54,200819億2774万-3.83%10.941.2
08/262,5452,5452,5012,516-0.67%93,700811億8558万-4.91%10.841.19
08/252,5802,5972,5322,533-2.05%46,200817億3413万-4.56%10.911.2
08/242,5902,6052,5782,586-0.08%38,400834億4432万-2.82%11.141.22
08/232,5802,6002,5692,588+0.19%71,500835億886万-2.93%11.151.23
08/222,5302,5832,5302,583+2.5%69,900833億4752万-3.4%11.131.22
08/192,5412,5522,4972,520-1.72%125,800813億1465万-6.22%10.861.19
08/182,5892,5932,5442,564-0.97%32,000827億3443万-5.07%11.051.21
08/172,6322,6382,5772,589-1.67%83,600835億4112万-4.43%11.161.23
08/162,6462,6782,6332,633-1.09%75,700849億6090万-3.16%11.341.25
08/152,6582,6982,6442,662+1.64%80,300858億9667万-2.35%11.471.26
08/122,6502,6582,6152,619-0.87%35,900845億916万-4.21%11.281.24
08/102,5732,6432,5652,642+2.6%85,400852億5131万-3.68%11.381.25
08/092,5372,5802,5312,575+1.22%168,000830億8938万-6.43%11.091.22
08/082,5902,5942,5252,544-1.7%126,000820億8908万-7.99%10.961.2
08/052,5722,5972,5542,588+0.62%76,400835億886万-6.77%11.151.23
08/042,6492,6512,5462,572-3.63%220,300829億9257万-7.58%11.081.22
08/032,7002,7112,6572,669-2.16%107,700861億2254万-4.34%11.51.26
08/022,7252,7492,7132,728-0.66%52,100880億2634万-2.36%11.751.29
08/012,7312,7722,7272,746-0.62%41,400886億716万-1.75%11.831.3
07/292,8022,8282,7222,763-2.26%133,100891億5571万-0.93%11.91.31
07/282,8422,8532,8152,827-1.05%74,100912億2084万+1.51%12.181.34
07/272,8052,9042,8052,857+2.11%176,300921億8887万+2.77%12.311.35
07/262,7492,8142,7372,798+1.75%140,600902億8508万+0.76%12.061.32
07/252,7632,7632,7232,750+1.51%108,200887億3623万-0.9%11.851.3
07/222,7002,7292,6932,709+0.59%50,700874億1325万-2.31%11.671.28
07/212,7342,7342,6852,693-1.28%71,800868億9697万-2.92%11.61.27
07/202,7282,7392,6972,728+0.85%95,500880億2634万-1.8%11.751.29
07/192,7972,8032,6902,705-2.77%183,800872億8418万-2.63%11.651.28
07/152,8872,8912,7702,782-4.17%196,500897億6879万0%11.991.32
07/142,8902,9252,8602,903+1.04%255,000936億7319万+4.05%12.511.37
07/132,7632,8872,7632,873+4.17%179,200927億516万+2.83%12.381.36
07/122,8722,8782,7532,758-3.06%206,900889億9437万-1.46%11.881.31
07/112,8952,8992,8372,845+0.82%91,500918億166万+1.35%12.261.35
07/082,8462,8892,8182,822-0.91%45,400910億5950万+0.18%12.161.34
07/072,8492,8642,8302,848+0.18%103,100918億9846万+0.74%12.271.35
07/062,8392,8882,8252,843-0.84%103,700917億3713万+0.25%12.251.35
07/052,9112,9202,8352,867-1.31%58,300925億1155万+0.84%12.351.36
07/042,8232,9102,7992,905+2.72%177,300937億3772万+2.07%12.521.38
07/012,7882,8432,7812,828+2.87%83,100912億5311万-0.6%12.181.34
06/302,7552,7752,6972,7490%150,700887億396万-3.41%11.841.3
06/292,8252,8252,7402,749-0.87%90,800887億396万-3.51%11.841.3
06/282,7092,8032,7092,773+0.51%139,100894億7839万-2.91%11.951.31
06/272,6512,7702,6512,759+6.32%125,400890億2664万-3.57%11.891.31
06/242,6852,7122,5782,595-2.81%156,700837億3473万-9.55%11.181.23
06/232,6582,6752,6312,670-0.45%167,600861億5481万-7.32%11.51.26
06/222,7602,7602,6792,682-4.04%145,900865億4202万-7.17%11.561.27
06/212,7462,8212,7422,795+1.78%115,800901億8828万-3.45%12.041.32
06/202,7442,7622,7142,746+1.37%34,200886億716万-5.21%11.831.3
06/172,7332,7642,7092,709-0.11%71,400874億1325万-6.55%11.671.28
06/162,7632,7722,7062,712-3.59%108,700875億1005万-6.58%11.691.28
06/152,7302,8202,7272,813+3.04%117,600907億6909万-3.3%12.121.33
06/142,7882,8212,7042,730-2.5%182,800880億9087万-6.15%11.761.29
06/132,9402,9482,7982,800-5.69%185,700903億4961万-3.98%12.061.33
06/103,0253,0252,9662,969-1.2%66,300958億286万+1.82%12.791.41
06/093,0053,0502,9803,0050%54,600969億6450万+3.41%12.951.42
06/082,9523,0202,9263,005+1.49%76,500969億6450万+3.94%12.951.42
06/073,0853,0852,9542,961-4.33%114,100955億4472万+2.99%12.761.4
06/063,0303,0953,0003,095+0.98%61,600998億6859万+8.14%13.341.47
06/033,0603,0903,0203,0650%96,800989億56万+7.81%13.211.45
06/023,0203,0903,0203,065+1.49%129,800989億56万+8.5%13.211.45
06/012,9693,0552,9453,020+1.96%169,200974億4851万+7.59%13.011.43
05/312,9183,0102,9182,962+3.35%225,600955億7698万+6.01%12.761.4
05/302,8482,8712,8232,866+0.63%15,000924億7928万+2.95%12.351.36
05/272,8602,8862,8402,848+0.18%19,500918億9846万+2.52%12.271.35
05/262,9042,9062,8262,843-2.6%77,600917億3713万+2.64%12.251.35
05/252,9312,9432,8992,919+1.21%51,300941億8947万+5.72%12.581.38
05/242,9452,9472,8802,884-2.67%66,300930億6010万+5.1%12.431.37
05/232,9092,9702,9092,963+2.53%129,600956億925万+8.73%12.771.4
05/202,8832,9422,8672,890+0.24%90,500932億5371万+6.84%12.451.37
05/192,8402,9042,8392,883+1.62%63,300930億2783万+7.29%12.421.36
05/182,8342,8392,7852,837-0.28%66,200915億4352万+6.25%12.221.34
05/172,7902,8482,7672,845+1.86%66,500918億166万+7.16%12.261.35
05/162,8002,8452,7882,793-0.75%38,000901億2374万+5.88%12.031.32
05/132,8452,8472,8022,814-1.16%64,000908億136万+7.2%12.121.33