株価チャート

2016/04/28～2016/09/26

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
20241/22, 株式分割 1→2
2016
09/262,7502,7802,7502,775+0.18%49,000919億5517万+5.23%28.131.09
09/232,7452,7702,7252,770+0.91%67,800917億8949万+5.4%28.081.09
09/212,7152,7502,7102,745+0.55%52,800909億6106万+4.85%27.821.08
09/202,7202,7452,7002,730+0.37%45,400904億6401万+4.6%27.671.08
09/162,7052,7352,6952,720+0.55%45,600901億3264万+4.41%27.571.07
09/152,7052,7152,6902,705-0.18%25,200896億3558万+4%27.421.07
09/142,7252,7252,6952,710-0.55%39,200898億127万+4.39%27.471.07
09/132,7252,7302,7052,7250%48,200902億9832万+5.17%27.621.07
09/122,6552,7252,6552,725+1.87%61,400902億9832万+5.5%27.621.07
09/092,6852,7052,6602,675-1.83%67,200886億4147万+3.88%27.111.05
09/082,7002,7352,6952,725+1.49%98,000902億9832万+5.99%27.621.07
09/072,6502,6952,6502,685+0.19%53,800889億7284万+4.64%27.211.06
09/062,6302,6852,6202,680+1.9%66,200888億716万+4.56%27.161.06
09/052,6502,6552,6252,6300%63,200871億5031万+2.65%26.661.04
09/022,6102,6402,6052,630+1.35%95,800871億5031万+2.57%26.661.04
09/012,5752,6402,5452,595+2.77%184,400859億9051万+1.13%26.31.02
08/312,6002,6002,5152,525-2.51%120,800836億7092万-1.67%25.591
08/302,5502,6002,4902,590+2.37%205,200858億2483万+0.62%26.251.02
08/292,5502,5502,5002,530+1%81,600838億3661万-1.86%25.641
08/262,4982,5102,4902,505-0.6%66,000830億818万-3.06%25.390.99
08/252,5152,5302,4982,520+0.2%63,600835億524万-2.74%25.540.99
08/242,5402,5402,5052,515-0.79%56,600833億3955万-3.27%25.490.99
08/232,4982,5402,4982,535+1.5%71,400840億229万-2.8%25.691
08/222,4852,5052,4682,498+0.3%101,200827億5965万-4.46%25.310.98
08/192,5352,5352,4832,490-1.78%124,600825億1113万-5.11%25.240.98
08/182,6102,6202,5302,535+0.2%150,200840億229万-3.83%25.691
08/172,5502,5602,5102,530-0.78%61,800838億3661万-4.35%25.641
08/162,6002,6002,5402,550-1.92%55,200844億9935万-3.92%25.851
08/152,6002,6202,5902,600-0.38%33,600861億5620万-2.37%26.351.02
08/122,6102,6202,6002,610+0.58%23,200864億8757万-2.32%26.451.03
08/102,5852,6002,5652,595+0.78%43,000859億9051万-3.17%26.31.02
08/092,5452,5852,5352,575+2.18%66,400853億2777万-4.24%26.11.01
08/082,5402,5552,5102,520-0.79%58,800835億524万-6.6%25.540.99
08/052,5602,5852,5302,540-1.36%53,600841億6798万-6.27%25.741
08/042,5852,6052,5602,575-0.39%100,000853億2777万-5.26%26.11.01
08/032,6402,6402,5702,585-1.52%83,200856億5914万-5.14%26.21.02
08/022,6402,6502,6202,625-1.13%40,600869億8462万-3.92%26.611.03
08/012,6552,6752,6352,655-0.56%56,200879億7873万-2.93%26.911.05
07/292,6752,6802,6452,670-0.19%64,000884億7579万-2.27%27.061.05
07/282,6602,6752,6452,675+1.33%60,400886億4147万-2.19%27.111.05
07/272,6902,7002,6352,640-1.86%122,400874億8168万-3.58%26.761.04
07/262,7002,7202,6702,6900%135,400891億3853万-1.93%27.271.06
07/252,6852,7352,6852,690+0.19%80,400891億3853万-2%27.271.06
07/222,6502,6852,6352,685+0.37%105,400889億7284万-2.22%27.211.06
07/212,7252,7302,6652,675-2.01%143,800886億4147万-2.66%27.111.05
07/202,7152,7302,7152,730+0.55%82,600904億6401万-0.8%27.671.08
07/192,7002,7252,6952,715+0.56%143,000899億6695万-1.42%27.521.07
07/152,7352,7552,6902,700-1.82%339,000894億6990万-2.07%27.371.06
07/142,7702,7852,7502,750-1.08%552,000911億2675万-0.43%27.871.08
07/132,7652,7902,7602,780+0.54%216,400921億2086万+0.51%28.181.1
07/122,7752,7902,7652,7650%130,600916億2380万-0.11%28.031.09
07/112,7852,7852,7652,7650%155,400916億2380万-0.18%28.031.09
07/082,8052,8102,7652,765-1.78%109,600916億2380万-0.25%28.031.09
07/072,8252,8252,8002,815-0.18%68,200932億8065万+1.44%28.531.11
07/062,8152,8202,7952,820+0.18%76,400934億4634万+1.66%28.581.11
07/052,8252,8252,8002,8150%59,600932億8065万+1.51%28.531.11
07/042,8102,8252,7902,815+0.54%79,000932億8065万+1.48%28.531.11
07/012,7652,8002,7602,800+1.82%50,000927億8360万+0.79%28.381.1
06/302,7852,7852,7502,750-0.18%69,000911億2675万-1.11%27.871.08
06/292,7752,7852,7502,755+0.18%61,800912億9243万-1.08%27.921.09
06/282,6652,7752,6652,750+1.66%95,800911億2675万-1.4%27.871.08
06/272,6402,7202,6052,705+4.44%75,200896億3558万-3.15%27.421.07
06/242,7502,7502,5452,590-5.13%132,000858億2483万-7.47%26.251.02
06/232,7502,7602,7202,730-1.09%40,800904億6401万-2.81%27.671.08
06/222,7552,7652,7302,760+0.36%35,200914億5812万-1.88%27.971.09
06/212,7352,7552,7302,750+0.36%32,800911億2675万-2.34%27.871.08
06/202,7452,7552,7302,740+0.55%65,800907億9538万-2.8%27.771.08
06/172,7402,7752,7152,725-0.37%42,200902億9832万-3.4%27.621.07
06/162,8002,8052,7302,735-1.8%66,000906億2969万-3.15%27.721.08
06/152,7602,8052,7602,785+0.54%57,000922億8654万-1.49%28.231.1
06/142,7802,8052,7552,770-0.36%55,600917億8949万-2.02%28.081.09
06/132,8452,8452,7802,780-2.28%63,600921億2086万-1.7%28.181.1
06/102,8552,8602,8252,845+0.35%80,000942億7476万+0.6%28.841.12
06/092,8302,8352,8052,835+0.18%40,400939億4339万+0.43%28.731.12
06/082,8252,8302,8052,830+0.53%32,200937億7771万+0.43%28.681.12
06/072,8302,8302,8052,8150%46,000932億8065万+0.04%28.531.11
06/062,8252,8302,8002,815-1.05%68,400932億8065万+0.11%28.531.11
06/032,7952,8502,7952,845+1.79%65,200942億7476万+1.25%28.841.12
06/022,7852,8302,7852,795+0.54%99,000926億1791万-0.32%28.331.1
06/012,8402,8402,7602,780-2.11%102,800921億2086万-0.79%28.181.1
05/312,9202,9202,8052,840-3.07%151,200941億908万+1.46%28.791.12
05/302,8852,9302,8752,930+2.27%56,200970億9141万+4.91%29.71.15
05/272,8552,8852,8552,865+0.53%53,200949億3750万+2.95%29.041.13
05/262,8652,8702,8502,850-0.52%30,600944億4045万+2.7%28.891.12
05/252,8502,8652,8452,865+0.53%27,000949億3750万+3.5%29.041.13
05/242,8452,8702,8302,8500%32,800944億4045万+3.26%28.891.12
05/232,8502,8552,8252,8500%36,000944億4045万+3.6%28.891.12
05/202,8252,8502,8202,850+1.42%37,200944億4045万+3.98%28.891.12
05/192,8302,8352,7952,810-1.06%38,600931億1497万+2.86%28.481.11
05/182,8302,8502,8202,840+0.53%68,000941億908万+4.3%28.791.12
05/172,8002,8302,7902,825+0.89%31,200936億1202万+4.21%28.631.11
05/162,8002,8402,7902,800-0.18%34,200927億8360万+3.67%28.381.1
05/132,8002,8152,7752,805+0.36%45,800929億4928万+4.2%28.431.11
05/122,7852,8102,7752,795+0.36%38,200926億1791万+4.02%28.331.1
05/112,8102,8102,7702,785-0.54%44,600922億8654万+3.92%28.231.1
05/102,7752,8102,7752,800+0.9%50,200927億8360万+4.75%28.381.1
05/092,7352,7852,7302,775+1.46%28,600919億5517万+3.97%28.131.09
05/062,7052,7552,6902,735+1.3%47,400906億2969万+2.63%27.721.08
05/022,6752,7152,6652,700-0.92%48,400894億6990万+1.35%27.371.06
04/282,7902,8102,7252,725-1.45%78,600902億9832万+2.37%27.621.07