株価チャート

2016/05/10～2016/09/30

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
09/30155159154158+2.6%797,600146億4312万+8.22%-2.49
09/29155157154154-1.28%638,900142億7241万+6.21%-2.42
09/28153158152156+2.63%1,058,400144億5776万+8.33%-2.46
09/27148156145152+3.4%1,010,800140億8705万+6.29%-2.39
09/26152153147147-1.34%886,700136億2366万+3.52%-2.31
09/23145151144149+4.2%1,287,500138億902万+4.93%-2.35
09/21141145139143+0.7%558,600132億5295万+1.42%-2.25
09/20142143140142-0.7%509,100131億6027万+0.71%-2.24
09/16141144141143+1.42%291,600132億5295万+2.14%-2.25
09/15144145141141-1.4%284,100130億6759万+0.71%-2.22
09/14147148143143-3.38%610,300132億5295万+2.14%-2.25
09/13148149146148+1.37%590,500137億1634万+6.47%-2.33
09/12150152146146-3.95%1,060,700135億3098万+5.04%-2.3
09/09151156148152+0.66%1,490,700140億8705万+10.14%-2.39
09/08151153148151+1.34%1,119,300139億9437万+9.42%-2.38
09/07147153145149-1.32%1,714,400138億902万+8.76%-2.35
09/06161166150151-13.71%8,185,000139億9437万+10.22%-2.38
09/05135183134175+30.6%18,718,000162億1865万+28.68%-2.76
09/02135135133134-0.74%182,300124億1885万0%-2.11
09/011361371341350%267,200125億1153万0%-2.13
08/311341381341350%400,500125億1153万0%-2.13
08/30134135133135+1.5%229,000125億1153万0%-2.13
08/291341341321330%213,000123億2617万-0.75%-2.09
08/261341341321330%262,900123億2617万-0.75%-2.09
08/25135135133133-2.21%255,300123億2617万-0.75%-2.09
08/24133145132136+3.03%2,155,600126億420万+1.49%-2.14
08/23134136132132-1.49%307,600122億3349万-1.49%-2.08
08/22132135132134+0.75%238,200124億1885万0%-2.11
08/19134134132133-0.75%276,100123億2617万-1.48%-2.09
08/181351351321340%193,800124億1885万-0.74%-2.11
08/171351361331340%264,800124億1885万-0.74%-2.11
08/16136139134134-1.47%279,900124億1885万-0.74%-2.11
08/15136138135136-1.45%115,200126億420万+0.74%-2.14
08/12133139133138+3.76%389,900127億8956万+2.99%-2.17
08/10133134132133+0.76%131,400123億2617万-0.75%-2.09
08/091321341311320%199,400122億3349万-1.49%-2.08
08/08135135132132-1.49%232,200122億3349万-2.22%-2.08
08/05135136133134-1.47%325,400124億1885万-0.74%-2.11
08/04133138132136+3.03%381,800126億420万+0.74%-2.14
08/03136137132132-5.04%407,900122億3349万-2.22%-2.08
08/02139141137139+0.72%517,000128億8224万+2.96%-2.19
08/01135141135138+1.47%534,500127億8956万+2.22%-2.17
07/29135136131136-0.73%583,600126億420万+0.74%-2.14
07/28137138134137-1.44%592,000126億9688万+1.48%-2.16
07/27164168137139+6.92%6,475,000128億8224万+2.96%-2.19
07/26131132130130-0.76%139,700120億4814万-3.7%-2.05
07/25133134130131-2.24%306,200121億4081万-3.68%-2.06
07/221331341311340%222,900124億1885万-1.47%-2.11
07/211331341321340%246,400124億1885万-1.47%-2.11
07/20133135131134+0.75%251,700124億1885万-2.19%-2.11
07/19136137132133-0.75%268,900123億2617万-2.92%-2.09
07/15137138133134-2.19%321,200124億1885万-2.9%-2.11
07/141391401361370%343,200126億9688万-1.44%-2.16
07/13139140136137-0.72%257,800126億9688万-2.84%-2.16
07/12134140133138+5.34%479,700127億8956万-2.82%-2.17
07/11131133130131+1.55%189,100121億4081万-8.39%-2.06
07/08132134128129-3.73%419,400119億5546万-11.03%-2.03
07/07134139131134+0.75%327,000124億1885万-8.22%-2.11
07/06137137132133-3.62%376,200123億2617万-9.52%-2.09
07/05141141138138-2.82%341,000127億8956万-6.76%-2.17
07/04140143137142+1.43%516,200131億6027万-4.7%-2.24
07/01140142138140+0.72%401,700129億7492万-6.67%-2.2
06/30139140138139+2.21%403,600128億8224万-7.95%-2.19
06/29134138134136+3.03%334,300126億420万-10.53%-2.14
06/281281351281320%349,900122億3349万-14.29%-2.08
06/27125134125132+3.13%654,200122億3349万-14.84%-2.08
06/24144146115128-11.11%1,512,600118億6278万-17.95%-2.02
06/23142144138144+2.13%402,200133億4563万-8.86%-2.27
06/22142143139141-0.7%301,400130億6759万-11.32%-2.22
06/21144146141142-1.39%319,100130億8587万-11.25%-2.22
06/20138144137144+5.11%530,500132億7018万-10%-2.25
06/171411431371370%376,800126億2510万-14.91%-2.14
06/16146147135137-8.05%900,500126億2510万-15.43%-2.14
06/15142150142149+2.76%455,900137億3095万-9.15%-2.33
06/14155157145145-7.64%997,500133億6233万-12.12%-2.27
06/13160161156157-3.68%868,100144億6818万-5.99%-2.46
06/10166167163163-2.4%472,000150億2111万-2.98%-2.55
06/09172175165167-2.34%774,500153億8972万-1.18%-2.61
06/081731781711710%1,244,200157億5834万+1.18%-2.68
06/07163173162171+5.56%1,165,900157億5834万+0.59%-2.68
06/06160162158162-1.22%306,800149億2895万-4.71%-2.54
06/03161166161164+2.5%582,000151億1326万-4.09%-2.57
06/02163164158160-3.03%610,600147億4464万-7.51%-2.5
06/01164167164165-0.6%329,300152億541万-5.71%-2.58
05/31167169164166-1.19%376,800152億9757万-6.74%-2.6
05/30161168161168+3.07%563,200154億8188万-6.15%-2.63
05/27164166160163-1.21%764,700150億2111万-10.44%-2.55
05/26166167161165-0.6%669,800152億541万-9.84%-2.58
05/251671701661660%583,000152億9757万-9.78%-2.6
05/24169171164166-2.35%549,200152億9757万-9.78%-2.6
05/23168171166170+1.8%709,300153億2262万-8.11%-2.6
05/20163168162167+2.45%853,600150億5222万-9.73%-2.56
05/19162164160163+1.88%750,100146億9169万-12.37%-2.5
05/18164166158160-3.61%1,176,000144億2129万-13.51%-2.45
05/17160168160166+5.06%1,012,400149億6209万-10.27%-2.54
05/16167168158158-5.95%1,484,100142億4102万-14.59%-2.42
05/13178178166168-5.62%1,867,100151億4236万-9.19%-2.57
05/12185185178178-3.78%893,900160億4369万-3.26%-2.73
05/11183187181185-1.07%1,147,800166億7462万+1.09%-2.83
05/10192192184187+1.63%1,401,700168億5488万+2.75%-2.86