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
20215/1, 株式併合 10→1
202010/22, 株式併合 1.05→1
20208/12, 株式分割 1→1.36
2016
10/31594602586586+1.33%153,054185億7022万-2.43%47.3343.13
10/28586594579579-1.32%125,331183億2587万-3.56%46.742.56
10/275865945795860%188,126185億7022万-2.11%47.3343.13
10/26610625586586+1.33%857,124185億7022万-1.78%47.3343.13
10/255795865795790%90,972183億2587万-2.58%46.742.56
10/24586594579579-1.32%121,365183億2587万-2.09%46.742.56
10/21602602586586-1.3%145,109185億7022万-0.78%47.3343.13
10/206026105945940%112,578188億1456万+0.52%47.9543.7
10/19610610594594-1.28%85,282188億1456万+0.69%47.9543.7
10/18602617594602-1.27%184,912190億5891万+2.18%48.5744.26
10/17586610586610+3.95%104,633193億325万+4.02%49.244.83
10/145866025865860%117,399185億7022万+0.58%47.3343.13
10/13602610586586-2.56%239,749185億7022万+0.93%47.3343.13
10/12617617602602+1.3%325,822190億5891万+4.12%48.5744.26
10/116106105945940%130,580188億1456万+3.5%47.9543.7
10/07610610594594-1.28%138,033188億1456万+4.23%47.9543.7
10/066026175946020%227,566190億5891万+6.14%48.5744.26
10/05610617602602-1.27%320,793190億5891万+6.89%48.5744.26
10/04640648610610-5.95%727,516193億325万+9.23%49.244.83
10/03617648610648+5%552,687205億2498万+17.2%52.3147.67
09/30602664602617+3.9%1,102,951195億4760万+12.84%49.8245.4
09/29602610586594-2.53%664,500188億1456万+9.61%47.9543.7
09/28633648602610-3.66%599,346193億325万+13.09%49.244.83
09/27640671617633-4.65%1,424,768200億3629万+18.26%51.0646.53
09/26795795656664+17.81%5,465,375210億1367万+24.96%53.5548.8
09/23532563517563+1.39%450,777178億3718万+7.28%45.4641.43
09/21540556532556+2.86%236,418175億9284万+5.81%44.8440.86
09/20517540517540+4.48%285,837171億415万+2.29%43.5939.72
09/16502525502517+3.08%273,965163億7111万-1.91%41.7238.02
09/15525525502502-10.96%567,294158億8242万-4.66%40.4836.89
09/14586602556563-3.95%374,321178億3718万+7.28%45.4641.43
09/13594602563586+2.7%465,280185億7022万+12.33%47.3343.13
09/125565795565710%262,340180億8153万+10.22%46.0841.99
09/09540571532571+5.71%307,352180億8153万+11.08%46.0841.99
09/08540571532540+2.94%650,075171億415万+5.9%43.5939.72
09/07525532509525-2.86%273,849166億1546万+3.28%42.3538.59
09/06509540509540+6.06%364,134171億415万+6.74%43.5939.72
09/05502509494509+1.54%209,058161億2677万+0.84%41.137.45
09/02494502486502+1.56%138,227158億8242万-0.49%40.4836.89
09/01502502494494-3.03%70,001156億3808万-2.22%39.8536.32
08/31517517486509+1.54%307,249161億2677万+0.44%41.137.45
08/30478502478502+4.84%205,299158億8242万-1.08%40.4836.89
08/29494502478478-1.59%367,244151億4939万-6.02%38.6135.18
08/26494517486486-1.56%465,072153億9373万-4.88%39.2335.75
08/25478556478494-1.54%1,221,154156億3808万-3.93%39.8536.32
08/24509517502502-2.99%264,932158億8242万-2.81%40.4836.89
08/23525532502517-1.47%349,618163億7111万-0.4%41.7238.02
08/22540548517525+1.49%469,686166億1546万+0.7%42.3538.59
08/19517540509517+1.52%405,258163億7111万-1.16%41.7238.02
08/18548548509509-10.81%1,383,980161億2677万-3%41.137.45
08/17617640548571-10.84%2,289,149180億8153万+8.34%46.0841.99
08/16525656517640+27.69%4,175,270202億8063万+21.98%51.6947.1
08/154945024945020%61,253158億8242万-3.56%40.4836.89
08/12478502471502+4.84%168,413158億8242万-3.92%40.4836.89
08/104784864714780%69,224151億4939万-8.71%38.6135.18
08/094864864714780%116,492151億4939万-9.23%38.6135.18
08/08486494478478+1.64%81,277151億4939万-9.74%38.6135.18
08/05486494471471-4.69%90,881149億504万-11.53%37.9934.62
08/04486509478494+3.23%178,017156億3808万-7.18%39.8536.32
08/03486486471478-1.59%112,266151億4939万-10.25%38.6135.18
08/02494509486486-1.56%104,334153億9373万-8.8%39.2335.75
08/01486502471494-1.54%158,925156億3808万-7.36%39.8536.32
07/29509509471502-2.99%373,841158億8242万-5.55%40.4836.89
07/28540548509517-4.29%227,708163億7111万-2.28%41.7238.02
07/27532556525540+2.94%177,628171億415万+2.48%43.5939.72
07/26540540525525-2.86%143,943166億1546万+0.13%42.3538.59
07/255485485325400%114,586171億415万+3.47%43.5939.72
07/22540548532540-1.41%130,567171億415万+4.06%43.5939.72
07/21563563540548-1.39%160,844173億4849万+6.16%44.2140.29
07/20571571548556-2.7%86,734175億9284万+8.08%44.8440.86
07/195715715405710%474,339180億8153万+11.51%46.0841.99
07/15586594571571-1.33%296,336180億8153万+11.73%46.0841.99
07/14563602563579+2.74%667,546183億2587万+13.24%46.742.56
07/13556586556563+2.82%443,544178億3718万+10.22%45.4641.43
07/12540563532548+4.41%305,162173億4849万+7.41%44.2140.29
07/115405485255250%178,846166億1546万+2.87%42.3538.59
07/08532548525525-1.45%187,711166億1546万+2.87%42.3538.59
07/07548571532532-4.17%231,376168億5980万+4.18%42.9739.16
07/065405565095560%469,090175億9284万+8.5%44.8440.86
07/055485635405560%355,554175億9284万+8.5%44.8440.86
07/04525563517556+5.88%634,055175億9284万+8.29%44.8440.86
07/01494525486525+7.94%394,125166億1546万+2.07%42.3538.59
06/30517517486486-4.55%313,975153億9373万-5.62%39.2335.75
06/29486532486509+4.76%823,114161億2677万-1.88%41.137.45
06/28463486455486+3.28%295,195153億9373万-6.88%39.2335.75
06/27455486448471+7.02%328,154149億504万-10.52%37.9934.62
06/24478494409440-5%1,124,686139億2766万-17.02%35.532.35
06/234634714554630%441,484146億6070万-13.47%37.3634.05
06/22478478463463-3.23%82,871146億6070万-14.11%37.3634.05
06/21471478463478+1.64%146,548151億4939万-12.07%38.6135.18
06/20463486455471+1.67%289,505149億504万-14.27%37.9934.62
06/17471478455463+1.69%401,681146億6070万-16.14%37.3634.05
06/16509509448455-10.61%1,034,985144億1635万-18.71%36.7433.48
06/15502532494509+3.13%409,276161億2677万-10.66%41.137.45
06/14548548486494-11.11%762,873156億3808万-14.57%39.8536.32
06/13571571556556-2.7%189,565175億9284万-5.36%44.8440.86
06/10579586571571-2.63%232,582180億8153万-3.72%46.0841.99
06/09540586540586+8.57%638,216185億7022万-1.94%47.3343.13
06/08532540525540+1.45%143,528171億415万-10.43%43.5939.72
06/07540540525532-1.43%258,620168億5980万-13.29%42.9739.16