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
09/30621622615619-0.64%34,100124億8349万-1.12%17.532.24
09/29625626619623-0.48%32,800125億6416万-0.32%17.652.26
09/28627629622626-2.19%90,800126億2466万+0.16%17.732.27
09/27644645634640-0.93%151,400129億700万+2.56%18.132.32
09/26651653645646-1.07%56,400130億2801万+3.69%18.32.34
09/23647653645653+1.24%50,100131億6918万+5.15%18.492.37
09/21643645638645+1.26%35,500130億784万+4.2%18.272.34
09/20634642633637+0.63%43,800128億4650万+3.07%18.042.31
09/16630633630633+0.64%14,300127億6583万+2.59%17.932.3
09/156286326276290%16,200126億8516万+2.11%17.812.28
09/14631637629629-0.16%30,800126億8516万+2.28%17.812.28
09/13630634628630+0.8%18,000127億533万+2.61%17.842.28
09/126236256206250%24,400126億450万+2.12%17.72.27
09/09623627623625+0.64%16,700126億450万+2.29%17.72.27
09/086246266186210%26,500125億2383万+1.8%17.592.25
09/07628632618621-1.11%36,500125億2383万+1.8%17.592.25
09/06620630620628+1.78%15,000126億6500万+3.12%17.792.28
09/05630636615617-1.59%43,400124億4316万+1.31%17.482.24
09/02622630622627+0.64%14,900126億4483万+2.96%17.762.27
09/01617626617623+1.3%16,100125億6416万+2.47%17.652.26
08/31616618611615+0.16%25,800124億282万+1.15%17.422.23
08/30613615611614+0.66%22,800123億8266万+0.82%17.392.23
08/29612614609610+0.66%21,500123億199万+0.16%17.282.21
08/26609609606606-0.33%9,700122億2132万-0.66%17.162.2
08/25606609606608+0.33%9,000122億6165万-0.49%17.222.2
08/24609609605606-0.33%13,400122億2132万-0.82%17.162.2
08/236106106056080%20,400122億6165万-0.65%17.222.2
08/22606610603608+0.83%14,900122億6165万-0.82%17.222.2
08/196046076006030%19,800121億6082万-1.79%17.082.19
08/18608608602603-0.99%17,900121億6082万-1.95%17.082.19
08/17614614609609-0.49%20,700122億8182万-1.3%17.252.21
08/16615616611612+0.33%22,200123億4232万-0.81%17.332.22
08/15613615609610-0.16%13,500123億199万-1.29%17.282.21
08/12605614603611+1.5%20,900123億2215万-1.29%17.312.22
08/10600602598602+0.33%24,000121億4065万-2.9%17.052.18
08/09596602596600+0.17%28,700121億32万-3.54%16.992.18
08/08605607595599+0.67%27,700120億8015万-4.01%16.972.17
08/05610613594595-1.82%55,400119億9948万-4.95%16.852.16
08/04600609600606+1.34%16,500122億2132万-3.5%17.162.2
08/03608611597598-1.97%86,200120億5998万-4.93%16.942.17
08/02609627609610-1.45%75,300123億199万-3.17%17.282.21
08/01617625613619+0.32%12,400124億8349万-1.9%17.532.24
07/29617620605617-0.16%26,700124億4316万-2.06%17.482.24
07/28623623612618-0.96%25,400124億6332万-1.9%17.52.24
07/27620625619624+0.65%12,200125億8433万-1.11%17.672.26
07/26619625619620-0.48%7,700125億366万-1.74%17.562.25
07/25630631619623-0.64%28,100125億6416万-1.27%17.652.26
07/22635635621627-0.48%8,900126億4483万-0.63%17.762.27
07/21631639628630+0.32%10,800127億533万0%17.842.28
07/20632636621628-0.32%22,500126億6500万-0.32%17.792.28
07/19627632626630+0.96%11,200127億533万0%17.842.28
07/15631632621624-1.11%19,700125億8433万-1.11%17.672.26
07/14637637628631-0.47%12,700127億2550万-0.16%17.872.29
07/13646647625634-0.31%14,100127億8600万0%17.962.3
07/12638646633636+1.11%17,400128億2633万0%18.012.31
07/11624643621629+1.29%21,700126億8516万-1.41%17.812.28
07/08649649620621-3.12%18,600125億2383万-2.97%17.592.25
07/07636641630641+0.79%13,200129億2717万-0.16%18.152.32
07/06642647630636-2.3%19,300128億2633万-1.09%18.012.31
07/05650653641651-0.76%13,800131億2884万+0.93%18.442.36
07/04660668652656-0.15%19,000132億2968万+1.55%18.582.38
07/01644657641657+2.82%12,100132億4985万+1.55%18.612.38
06/30638642635639+0.95%14,300128億8684万-1.24%18.12.32
06/29635639625633+0.8%17,400127億6583万-2.47%17.932.3
06/28613634610628+1.29%22,900126億6500万-3.53%17.792.28
06/27600622600620+4.55%24,000125億366万-5.2%17.562.25
06/24624627580593-5.72%81,600119億5914万-9.74%16.82.15
06/23622629622629+0.48%15,600126億8516万-4.98%17.812.28
06/22636636620626-1.11%14,500126億2466万-5.72%17.732.27
06/21629633620633+2.26%21,000127億6583万-4.95%17.932.3
06/20620630615619+0.98%15,000124億8349万-7.2%17.532.24
06/17616624611613+0.49%16,600123億6249万-8.37%17.362.22
06/16628632609610-2.87%29,100123億199万-9.09%17.282.21
06/15624631624628+0.16%17,800126億6500万-6.69%17.792.28
06/14644646603627-3.39%46,900126億4483万-7.11%17.762.27
06/13663667643649-3.57%47,700130億8851万-4.14%18.382.35
06/10685685668673-0.59%25,400135億7252万-0.59%19.062.44
06/096756796736770%9,600136億5319万+0.3%19.172.45
06/08679681671677-0.15%14,200136億5319万+0.59%19.172.45
06/07676678673678+0.59%8,100136億7336万+1.04%19.22.46
06/06674675662674-0.74%13,400135億9269万+0.9%19.092.44
06/03668684667679+0.74%16,800136億9352万+1.8%19.232.46
06/02683685672674-1.61%14,300135億9269万+1.35%19.092.44
06/01678687678685+1.33%11,700138億1453万+3.32%19.42.48
05/31676686667676+0.45%36,900136億3302万+2.27%19.152.45
05/30665675664673+1.36%31,700135億7252万+2.12%19.062.44
05/27675676662664-1.78%35,500133億9102万+1.22%18.812.41
05/26700701675676-3.29%45,600136億3302万+3.36%19.152.45
05/25718718698699+0.87%44,100140億9687万+7.21%19.82.53
05/24710743682693-1.56%169,800139億7586万+6.78%19.632.51
05/23720732701704-1.12%247,600141億9770万+8.98%19.942.55
05/20675712675712+6.11%105,500143億5904万+10.9%20.172.58
05/19672675668671-0.89%15,700135億3219万+5.17%192.43
05/18670683667677+1.35%58,800136億5319万+6.61%19.172.45
05/176716806676680%20,800134億7168万+5.53%18.922.42
05/16665670664668+1.21%16,400134億7168万+5.86%18.922.42
05/13665665650660-1.2%16,400133億1035万+5.1%18.692.39
05/12664679659668-0.74%14,600134億7168万+6.54%18.922.42
05/11679679669673+0.3%28,200135億7252万+7.68%19.062.44
05/10679679667671+3.07%42,200135億3219万+7.53%192.43