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
09/30950950940946-0.53%9,40066億7346万-0.42%9.532.32
09/29952955941951-0.11%23,50067億873万+0.21%9.582.34
09/28942960942952-3.55%43,90067億1578万+0.42%9.592.34
09/27975989965987-0.2%49,20069億6269万+4.33%9.942.42
09/26981996981989+0.82%31,50069億7680万+4.99%9.962.43
09/23965981964981+1.66%37,50069億2036万+4.47%9.882.41
09/21951965950965+1.15%18,80068億749万+3.1%9.722.37
09/20950958948954+0.1%14,70067億2989万+2.14%9.612.34
09/16939955939953+1.06%22,10067億2284万+2.25%9.62.34
09/15945951939943-1.26%24,60066億5229万+1.4%9.52.32
09/14964964951955-1.04%12,40067億3695万+2.91%9.622.35
09/13960965950965+0.94%13,80068億749万+4.1%9.722.37
09/12956964955956-0.93%13,20067億4400万+3.46%9.632.35
09/09975976962965-1.83%17,20068億749万+4.55%9.722.37
09/08974984972983+0.92%13,90069億3447万+6.73%9.92.41
09/07960977958974+0.72%23,10068億7098万+5.98%9.812.39
09/06956970956967+1.15%17,20068億2160万+5.34%9.742.38
09/05942988941956+3.13%75,90067億4400万+4.03%9.632.35
09/02925932925927+0.43%6,10065億3942万+0.54%9.342.28
09/01916932916923+0.33%19,60065億1121万-0.22%9.32.27
08/31916924914920+0.66%16,40064億9004万-0.86%9.272.26
08/30925925912914+0.22%7,50064億4772万-1.83%9.212.25
08/29922922909912+0.11%14,30064億3361万-2.36%9.192.24
08/26927927911911-0.22%21,40064億2655万-2.77%9.182.24
08/25924924911913-0.54%10,00064億4066万-2.87%9.22.24
08/24910920910918+0.77%6,60064億7593万-2.65%9.252.26
08/23909918906911+0.77%9,20064億2655万-3.6%9.182.24
08/22909909903904+0.11%5,10063億7717万-4.64%9.12.22
08/199029069029030%4,00063億7012万-5.05%9.092.22
08/18905906902903-0.22%6,90063億7012万-5.35%9.092.22
08/17906909903905-0.11%12,50063億8423万-5.33%9.112.22
08/169069149029060%17,30063億9128万-5.53%9.122.23
08/15905907901906+0.22%9,00063億9128万-5.53%9.122.23
08/12905909902904-0.11%23,20063億7717万-5.93%9.12.22
08/10915915903905-1.09%25,30063億8423万-6.02%9.112.22
08/09908925908915+0.77%15,70064億5477万-5.18%9.222.25
08/08916923904908-0.33%39,20064億539万-6.1%9.142.23
08/05920923908911-1.62%26,50064億2655万-5.99%9.182.24
08/04930936925926-1.07%26,70065億3237万-4.54%9.332.27
08/03938940932936-1.78%34,40066億291万-3.6%9.432.3
08/02995995940953-3.54%41,50067億2284万-1.75%9.62.34
08/01971995970988-3.42%33,50069億6974万+2.07%9.952.43
07/291,0071,0249831,023+1.79%22,20072億1665万+6.12%10.32.51
07/281,0081,0169751,005-0.3%16,50070億8967万+4.69%10.122.47
07/279901,0189901,008+1.1%26,80071億1083万+5.33%10.152.48
07/26988998983997+1.42%20,00070億3323万+4.62%10.042.45
07/25981984973983+0.2%8,10069億3447万+3.47%9.92.41
07/22978982977981-0.81%4,40069億2036万+3.59%9.882.41
07/219939939789890%12,00069億7680万+4.88%9.962.43
07/20963990962989+1.23%10,20069億7680万+5.21%9.962.43
07/19970979965977+0.62%6,90068億9214万+4.16%9.842.4
07/15979982970971-0.31%11,90068億4982万+3.52%9.782.39
07/14975981965974-0.31%12,40068億7098万+3.73%9.812.39
07/13982982962977+1.03%8,10068億9214万+3.94%9.842.4
07/12989995959967+0.1%15,00068億2160万+2.76%9.742.38
07/11955967945966+4.21%14,20068億1455万+2.44%9.732.37
07/08935949905927-1.38%18,60065億3942万-1.8%9.342.28
07/07950962937940-1.98%8,00066億3113万-0.74%9.472.31
07/06945961940959-0.21%16,10067億6516万+1.05%9.662.36
07/05969969946961-0.21%8,00067億7927万+1.05%9.682.36
07/04959966954963+1.69%6,60067億9338万+1.05%9.72.37
07/01955969941947+0.74%10,90066億8051万-0.73%9.542.33
06/30949958938940-0.95%9,90066億3113万-1.67%9.522.32
06/29923952923949+4.52%13,80066億9462万-0.84%9.612.34
06/28899910884908+0.55%9,00064億539万-5.22%9.22.24
06/27885909881903+2.03%15,60063億7012万-6.04%9.152.23
06/24950958869885-4.84%39,90062億4314万-8.2%8.972.19
06/23919933918930+0.54%5,30065億6059万-3.83%9.422.3
06/22930930914925-0.22%10,00065億2532万-4.44%9.372.29
06/21925937915927+0.98%11,80065億3942万-4.43%9.392.29
06/20909931909918+2%7,20064億7593万-5.46%9.32.27
06/17891922891900+1.01%10,80063億4896万-7.5%9.122.22
06/16929929888891-2.52%25,90062億8547万-8.71%9.032.2
06/15930933910914-2.45%19,80064億4772万-6.73%9.262.26
06/14964971927937-2.8%28,30066億997万-4.68%9.492.32
06/13996996955964-4.08%28,30068億44万-2.13%9.772.38
06/109921,0209921,005+0.4%10,70070億8967万+2.03%10.182.48
06/091,0111,0119931,001-0.1%15,40070億6145万+1.73%10.142.47
06/081,0221,0231,0001,002-1.47%14,00070億6850万+2.04%10.152.48
06/079951,0179951,017+2.73%12,30071億7432万+4.09%10.32.51
06/069831,000980990-0.9%15,30069億8385万+1.64%10.032.45
06/039851,005985999+0.81%10,30070億4734万+2.78%10.122.47
06/021,0001,004985991-1.39%12,60069億9091万+2.16%10.042.45
06/011,0181,0191,0021,005-0.89%13,60070億8967万+3.82%10.182.48
05/319991,0199971,014+2.01%29,30071億5316万+4.97%10.272.51
05/30980994972994+1.43%24,70070億1207万+3.11%10.072.46
05/27981982976980-0.1%7,60069億1331万+1.87%9.932.42
05/26982988978981+0.72%58,10069億2036万+2.29%9.942.42
05/25967983967974+0.72%10,50068億7098万+1.67%9.872.41
05/24973975964967-1.02%3,80068億2160万+1.04%9.82.39
05/23975977962977+1.77%13,70068億9214万+2.2%9.92.41
05/20951992951960-0.41%25,70067億7222万+0.63%9.732.37
05/19967973956964-0.21%11,90068億44万+1.26%9.772.38
05/18971971953966-0.51%15,90068億1455万+1.68%9.792.39
05/17951972951971+1.36%8,20068億4982万+2.75%9.842.4
05/16963974954958-2.04%14,90067億5811万+1.81%9.712.37
05/13985985961978-0.91%12,90068億9920万+4.49%9.912.42
05/12980990961987-0.2%15,30069億6269万+5.79%102.44
05/11982991964989+0.61%24,40069億7680万+6.23%10.022.44
05/10993995968983+0.2%29,20069億3447万+5.7%9.962.43