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
09/30215222212219+1.86%361,60075億9601万+8.42%268.811.38
09/29208219208215+3.86%429,40074億5727万+6.44%263.91.36
09/28202209202207+1.97%346,10071億7979万+2.48%254.081.3
09/27199207196203+2.53%491,00070億4105万+0.5%249.171.28
09/26199200197198-0.5%108,60068億6763万-2.46%243.031.25
09/23196200196199+0.51%147,70069億231万-2.45%244.261.25
09/21196198195198+1.02%96,40068億6763万-3.41%243.031.25
09/20197198196196-1.01%155,30067億9826万-4.85%240.581.24
09/16198199197198+0.51%50,20068億6763万-4.81%243.031.25
09/15201201197197-1.5%131,30068億3294万-5.74%241.811.24
09/14198200198200+1.01%106,70069億3700万-4.76%245.491.26
09/13199200198198-0.5%77,20068億6763万-6.16%243.031.25
09/12200200199199-1%90,00069億231万-6.13%244.261.25
09/09201203200201-0.5%103,30069億7168万-5.63%246.711.27
09/082022032012020%49,20070億637万-5.16%247.941.27
09/072022032012020%48,50070億637万-5.61%247.941.27
09/06201204201202+0.5%78,10070億637万-6.05%247.941.27
09/05202204198201-0.99%164,50069億7168万-6.94%246.711.27
09/02203203200203+1%61,80070億4105万-6.45%249.171.28
09/01201203198201-0.99%160,70069億7168万-7.37%246.711.27
08/31201205201203+1%59,40070億4105万-6.88%249.171.28
08/30200203200201-0.5%100,50069億7168万-8.22%246.711.27
08/29205206198202-2.42%211,00070億637万-8.18%247.941.27
08/26209209206207-0.96%68,50071億7979万-5.91%254.081.3
08/25207210206209+1.46%105,50072億4916万-5.43%256.531.32
08/24205207205206-0.48%176,90071億4511万-6.79%252.851.3
08/23210212206207-5.91%488,60071億7979万-6.76%254.081.3
08/22224225218220-1.35%83,80076億3070万-0.9%270.041.39
08/19221224221223+0.9%28,50077億3475万+0.45%273.721.41
08/18222224220221-1.78%58,50076億6538万-0.45%271.261.39
08/17226227222225-1.32%95,50078億412万+1.35%276.171.42
08/16233234226228-2.56%70,40079億818万+3.17%279.861.44
08/15234240231234+2.63%172,80081億1629万+5.88%287.221.47
08/12225229225228+1.33%78,80079億818万+3.64%279.861.44
08/10223225223225+0.9%59,20078億412万+2.74%276.171.42
08/09220223220223+0.9%19,10077億3475万+1.83%273.721.41
08/082232232162210%65,20076億6538万+0.91%271.261.39
08/05220223220221+0.45%20,30076億6538万+0.91%271.261.39
08/04220222219220+0.46%27,50076億3070万+0.92%270.041.39
08/03221221218219-1.35%58,40075億9601万+0.46%268.811.38
08/02222224221222-0.89%21,10077億7万+1.83%272.491.4
08/01224225222224+0.45%22,10077億6944万+2.75%274.951.41
07/29221223220223+0.9%29,60077億3475万+2.76%273.721.41
07/282222252192210%59,80076億6538万+1.84%271.261.39
07/27222223220221-0.45%71,40076億6538万+1.84%271.261.39
07/26223223221222+0.45%40,40077億7万+2.3%272.491.4
07/25222222220221+1.38%41,60076億6538万+1.84%271.261.39
07/222182192182180%26,20075億6133万+0.46%267.581.37
07/21220221217218-0.46%56,40075億6133万+0.46%267.581.37
07/20218220218219+0.46%38,50075億9601万+0.92%268.811.38
07/19219219217218+0.46%41,50075億6133万+0.46%267.581.37
07/15220220217217-0.91%67,80075億2664万0%266.351.37
07/142212212192190%34,50075億9601万+0.46%268.811.38
07/13221221217219-0.45%63,80075億9601万+0.46%268.811.38
07/12218220217220+1.85%57,70076億3070万+0.46%270.041.39
07/11214217214216+2.86%32,30074億9196万-1.37%265.131.36
07/08216216210210-1.87%70,70072億8385万-4.55%257.761.32
07/072142152132140%24,50074億2259万-3.17%262.671.35
07/06214215212214-0.47%50,70074億2259万-3.17%262.671.35
07/05216217214215-0.46%72,40074億5727万-3.15%263.91.36
07/04217217215216-0.46%53,00074億9196万-3.14%265.131.36
07/012172192162170%65,60075億2664万-3.13%266.351.37
06/30218220217217-0.46%55,50075億2664万-3.13%267.61.37
06/29217220216218+0.46%50,10075億6133万-3.11%268.831.38
06/28214219213217+0.46%43,50075億2664万-3.98%267.61.37
06/27213218213216+2.37%69,00074億9196万-4.42%266.371.37
06/24225225208211-4.52%135,20073億1853万-7.05%260.21.34
06/23219223219221+0.91%36,80076億6538万-3.07%272.531.4
06/22220220218219-0.45%26,60075億9601万-4.37%270.071.39
06/21219223219220+0.46%17,10076億3070万-3.93%271.31.39
06/20223223219219-1.35%35,20075億9601万-4.78%270.071.39
06/17221222218222+2.3%32,80077億7万-3.48%273.761.41
06/16221221217217-1.81%87,90075億2664万-5.65%267.61.37
06/15223223219221+1.38%41,00076億6538万-4.33%272.531.4
06/14221222217218-1.36%126,40075億6133万-5.63%268.831.38
06/13225226221221-2.64%129,10076億6538万-4.74%272.531.4
06/10228229225227-0.44%167,90078億7349万-2.16%279.931.44
06/09230232228228-0.87%64,40079億818万-1.72%281.161.44
06/082312322302300%29,20079億7755万-0.86%283.631.46
06/07235235230230-1.71%70,30079億7755万-0.86%283.631.46
06/06235235233234-0.85%32,00081億1629万+0.86%288.561.48
06/03232236232236+1.72%39,80081億8566万+2.16%291.031.49
06/02234235232232-0.85%53,90080億4692万+0.43%286.11.47
06/01234236234234-0.43%30,70081億1629万+1.3%288.561.48
05/31234236234235+0.43%25,90081億5097万+1.73%289.81.49
05/30235236233234+0.43%37,90081億1629万+1.3%288.561.48
05/27236237232233-0.85%27,20080億8160万+0.87%287.331.48
05/26234235232235+0.43%38,90081億5097万+2.17%289.81.49
05/252322362322340%74,00081億1629万+1.74%288.561.48
05/24235236234234-0.43%34,60081億1629万+1.74%288.561.48
05/232352372332350%52,40081億5097万+2.62%289.81.49
05/20232235232235+1.73%54,20081億5097万+2.62%289.81.49
05/19230232230231+0.43%18,20080億1223万+0.87%284.861.46
05/18233235229230-1.29%49,20079億7755万+0.88%283.631.46
05/17229234229233+1.75%50,20080億8160万+2.19%287.331.48
05/16233235229229-1.72%108,30079億4286万+0.44%282.41.45
05/132372592312330%889,90080億8160万+2.64%287.331.48
05/12229234228233+0.87%91,60080億8160万+2.64%287.331.48
05/11230231228231+0.87%43,20080億1223万+1.76%284.861.46
05/10229229226229+0.88%50,40079億4286万+0.88%282.41.45