株価チャート

2016/04/06～2016/08/31

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
08/31395398393395+0.77%7,60026億4144万-2.23%-1.54
08/30390394388392+1.29%9,20026億2138万-3.21%-1.53
08/29387393387387-3.01%65,80025億8794万-4.68%-1.51
08/26410412394399-2.92%188,50026億6819万-1.97%-1.56
08/25410413407411+1.23%32,60027億4843万+0.98%-1.6
08/24408410406406-0.73%14,80027億1500万-0.25%-1.58
08/23405409405409+1.24%10,80027億3506万+0.49%-1.6
08/22404404402404+0.5%7,30027億162万-0.74%-1.58
08/19402404402402-0.25%6,60026億8825万-1.47%-1.57
08/18404404402403-0.25%6,00026億9494万-1.47%-1.57
08/174024044024040%6,80027億162万-1.22%-1.58
08/164034054024040%15,20027億162万-1.46%-1.58
08/154054054034040%8,20027億162万-1.46%-1.58
08/12403406403404+0.25%7,40027億162万-1.46%-1.58
08/10405406403403-0.49%7,80026億9494万-1.95%-1.57
08/09405406402405+0.25%12,60027億831万-1.46%-1.58
08/08407408404404-0.74%7,00027億162万-1.94%-1.58
08/05405407405407+1.24%2,60027億2169万-1.45%-1.59
08/04408408402402-1.23%8,00026億8825万-2.66%-1.57
08/03404409403407+0.74%3,40027億2169万-1.45%-1.59
08/02406408404404-0.74%11,50027億162万-2.18%-1.58
08/01412412406407-1.45%14,40027億2169万-1.21%-1.59
07/29412413412413+0.24%6,30027億6181万+0.49%-1.61
07/28414414412412-0.48%4,50027億5512万+0.24%-1.61
07/27414415413414+0.49%2,20027億6850万+0.73%-1.61
07/26416416412412-0.96%4,50027億5512万+0.24%-1.61
07/25417417414416+0.73%4,30027億8187万+1.22%-1.62
07/22410414408413-0.24%5,20027億6181万+0.49%-1.61
07/21411414409414+1.22%2,30027億6850万+0.98%-1.61
07/20407411407409+0.25%3,60027億3506万-0.24%-1.6
07/19410411407408-0.97%12,20027億2837万-0.49%-1.59
07/15414416412412-0.96%9,60027億5512万+0.24%-1.61
07/14417418414416-0.24%4,90027億8187万+1.22%-1.62
07/13416419415417+0.48%2,80027億8856万+1.21%-1.63
07/12415418413415-0.24%3,20027億7518万+0.48%-1.62
07/11418418415416+0.48%5,80027億8187万+0.48%-1.62
07/08418418412414-0.72%3,40027億6850万-0.24%-1.61
07/07414417413417+0.97%1,50027億8856万+0.24%-1.63
07/06416417412413-0.24%3,10027億6181万-0.96%-1.61
07/05411423410414-2.59%11,50027億6850万-1.19%-1.61
07/04416428411425+2.16%7,70028億4206万+1.19%-1.66
07/01412416410416+1.46%5,40027億8187万-1.19%-1.62
06/30408413397410+0.49%6,30027億4175万-2.84%-1.6
06/29410410404408+0.25%4,70027億2837万-3.55%-1.59
06/28405407396407+4.63%11,10027億2169万-4.24%-1.59
06/27388405388389+0.52%11,10026億132万-8.69%-1.52
06/24405408385387-4.44%18,80025億8794万-9.58%-1.51
06/23407409405405-0.49%1,40027億831万-6.03%-1.58
06/22414414405407-1.69%4,30027億2169万-5.79%-1.59
06/21409414409414+0.24%70027億6850万-4.61%-1.61
06/20412414406413+1.72%4,20027億6181万-5.06%-1.61
06/17400410400406+1.5%4,20027億1500万-6.88%-1.58
06/16419419400400-1.48%11,80026億7488万-8.47%-1.56
06/15407420404406-0.25%8,40027億1500万-7.31%-1.58
06/14428428407407-5.35%15,30027億2169万-7.29%-1.59
06/13431434430430-0.46%9,60028億7549万-2.27%-1.68
06/10437437430432-1.14%5,80028億8887万-1.82%-1.68
06/09434438431437+0.92%9,00029億2230万-0.46%-1.7
06/08440440430433-1.37%6,60028億9555万-1.14%-1.69
06/07440441435439-0.68%10,80029億3568万+0.23%-1.71
06/06443443440442-0.45%6,20029億5574万+1.14%-1.72
06/03444447444444-0.67%4,40029億6911万+1.6%-1.73
06/02447448445447+0.22%6,80029億8917万+2.52%-1.74
06/014464484454460%2,80029億8249万+2.53%-1.74
05/31448448445446-0.22%4,50029億8249万+2.53%-1.74
05/304494504464470%5,40029億8917万+3%-1.74
05/274424484394470%5,10029億8917万+3.23%-1.74
05/26448449446447+0.45%4,50029億8917万+3.47%-1.74
05/25443445442445+0.68%5,60029億7580万+3.25%-1.74
05/24437442437442+1.14%1,60029億5574万+2.55%-1.72
05/23436443436437-1.58%6,10029億2230万+1.16%-1.7
05/20448448444444-0.89%3,70029億6911万+2.78%-1.73
05/19450450446448+0.67%3,70029億9586万+3.7%-1.75
05/18445449445445+0.23%14,70029億7580万+3.01%-1.74
05/17441445440444+0.91%13,10029億6911万+2.78%-1.73
05/16437440436440+1.38%8,70029億4236万+2.09%-1.72
05/13432434430434+0.7%5,70029億224万+0.7%-1.69
05/12428432426431+0.47%3,80028億8218万0%-1.68
05/11428430428429+0.47%3,90028億6880万-0.69%-1.67
05/10428429424427+0.71%6,60028億5543万-1.39%-1.67
05/09425425424424+0.71%4,70028億3537万-2.08%-1.65
05/06425425419421+2.18%7,40028億1531万-2.55%-1.64
05/02420420411412-2.37%13,30027億5512万-4.63%-1.61
04/28422424422422-0.94%10,00028億2199万-2.31%-1.65
04/27430430421426+0.47%8,40028億4874万-1.39%-1.66
04/26426429421424+0.47%4,90028億3537万-1.62%-1.65
04/25423425420422-2.09%16,90028億2199万-1.86%-1.65
04/22429431428431+0.23%4,60028億8218万+0.47%-1.68
04/21430431427430+0.23%4,90028億7549万+0.23%-1.68
04/204294304264290%7,10028億6880万0%-1.67
04/19425429421429+0.94%2,60028億6880万+0.23%-1.67
04/18427427420425+1.19%3,10028億4206万-0.47%-1.66
04/15422430411420-5.83%28,10028億862万-1.64%-1.64
04/14458458446446-1.33%13,00029億8249万+4.69%-1.74
04/13455458445452-0.66%5,00030億2261万+6.35%-1.76
04/12445455436455+2.48%6,70030億4267万+7.57%-1.77
04/11452452429444-1.33%5,70029億6911万+5.46%-1.73
04/08428450427450+3.69%3,80030億924万+7.4%-1.75
04/07426434414434+1.4%6,00029億224万+3.83%-1.69
04/06425431420428+0.23%4,10028億6212万+2.64%-1.67