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
09/30592592585585-1.18%4,90042億3306万-3.62%10.710.65
09/29593594586592+0.68%8,80042億8371万-2.47%10.840.66
09/28585596585588-2.49%17,00042億5476万-3.13%10.760.66
09/27608608590603+0.5%33,90043億6330万-0.66%11.040.67
09/26602606597600-0.33%31,20043億4160万-1.15%10.980.67
09/236096096026020%14,80043億5607万-0.82%11.020.67
09/21605610601602-0.5%23,70043億5607万-0.82%11.020.67
09/20609611600605-0.49%31,50043億7778万-0.33%11.080.68
09/16610610602608+0.33%5,50043億9948万+0.33%11.130.68
09/15608608598606+0.33%9,10043億8501万0%11.090.68
09/14603609603604+0.33%6,60043億7054万-0.17%11.060.67
09/13616616600602-2.11%20,50043億5607万-0.5%11.020.67
09/12610617608615+0.99%10,20044億5014万+1.65%11.260.69
09/09622622607609-1.14%9,00044億672万+0.83%11.150.68
09/08622622613616-1.12%13,10044億5737万+2.16%11.280.69
09/07626626618623-0.32%9,60045億802万+3.49%11.40.7
09/06624628621625+0.64%7,30045億2250万+3.99%11.440.7
09/05624627620621+0.16%9,60044億9355万+3.16%11.370.69
09/02631631618620-0.64%9,00044億8632万+2.82%11.350.69
09/01627628616624+0.65%10,80045億1526万+3.31%11.420.7
08/31618630614620+1.31%58,60044億8632万+2.31%11.350.69
08/30605616600612+1.49%7,00044億2843万+0.66%11.20.68
08/29595605595603+1.86%9,60043億6330万-1.15%11.040.67
08/26595595588592+0.34%2,30042億8371万-3.43%10.840.66
08/25594595587590-0.17%6,50042億6924万-4.22%10.80.66
08/24599599589591-0.67%5,30042億7647万-4.52%10.820.66
08/235955985905950%7,80043億542万-4.19%10.890.66
08/22593598593595+0.34%1,00043億542万-4.65%10.890.66
08/19599599591593-0.67%2,30042億9094万-5.42%10.860.66
08/18592597588597-1.16%11,80043億1989万-5.39%10.930.67
08/17603604599604+1%3,00043億7054万-4.73%11.060.67
08/16600604594598+0.5%6,20043億2712万-6.12%10.950.67
08/15593600593595+0.34%5,50043億542万-7.18%10.890.66
08/125905955895930%6,50042億9094万-7.92%10.860.66
08/10599599590593-0.84%8,20042億9094万-8.49%10.860.66
08/09592601592598+1.01%7,70043億2712万-8.14%10.950.67
08/08592598585592+0.34%7,80042億8371万-9.62%10.840.66
08/055915955845900%8,70042億6924万-10.33%10.80.66
08/04596599590590-1.67%13,90042億6924万-10.88%10.80.66
08/035906065806000%27,20043億4160万-9.77%10.980.67
08/02630630582600-6.1%86,00043億4160万-10.18%10.980.67
08/01653653623639-2.59%31,90046億2380万-4.77%11.70.71
07/29652657644656+0.61%8,60047億4681万-2.38%12.010.73
07/28662662651652-1.51%5,50047億1787万-3.26%11.940.73
07/27668668658662-1.05%4,20047億9023万-1.93%12.120.74
07/266696696596690%3,90048億4088万-1.18%12.250.75
07/25673675660669+0.75%11,80048億4088万-1.18%12.250.75
07/22668670661664-0.6%4,80048億470万-2.06%12.160.74
07/21670670661668+0.6%4,70048億3364万-1.47%12.230.75
07/20659665649664+0.76%8,50048億470万-2.21%12.160.74
07/19674674650659-1.64%18,00047億6852万-3.09%12.060.74
07/15668680661670-0.15%15,40048億4812万-1.76%12.270.75
07/14671678670671-1.18%7,40048億5535万-1.9%12.280.75
07/13683683673679-0.59%5,00049億1324万-1.02%12.430.76
07/12684685672683+0.74%12,30049億4218万-0.73%12.50.76
07/11684684673678-0.29%7,80049億600万-1.74%12.410.76
07/08688690678680-0.58%5,90049億2048万-1.88%12.450.76
07/07681684677684+0.44%2,50049億4942万-1.58%12.520.76
07/06690690668681-0.87%6,50049億2771万-2.16%12.470.76
07/05685687682687+1.03%2,00049億7113万-1.29%12.580.77
07/046806876796800%2,70049億2048万-2.3%12.450.76
07/01680680670680+0.15%6,20049億2048万-2.44%12.450.76
06/30680681677679+0.89%2,10049億1324万-2.16%12.430.76
06/29680683672673+0.45%3,00048億6982万-2.46%12.320.75
06/28675675660670-1.18%32,20048億4812万-2.47%12.270.75
06/27667684666678+1.8%7,80049億600万-0.73%12.410.76
06/24695708658666-4.17%19,80048億1917万-2.06%12.190.74
06/236976986936950%1,80050億2902万+2.81%12.720.78
06/22699699685695+0.14%7,00050億2902万+3.58%12.720.78
06/21686695686694+1.61%1,50050億2178万+4.2%12.70.78
06/20684694683683-0.29%4,20049億4218万+3.33%12.50.76
06/17680688679685+1.18%3,50049億5666万+4.42%12.540.77
06/16692692677677-2.03%3,50048億9877万+3.52%12.390.76
06/15685696685691+0.73%5,10050億7万+5.82%12.650.77
06/14700700679686-2.83%23,80049億6389万+5.21%12.560.77
06/13700706693706-1.53%14,70051億861万+8.62%12.920.79
06/10718720710717+0.28%10,10051億8821万+10.65%13.130.8
06/09728734712715-1.79%11,90051億7374万+10.85%13.090.8
06/08740743718728-2.15%15,90052億6780万+13.4%13.330.81
06/07743753727744-0.13%26,70053億8358万+16.43%13.620.83
06/06728749723745+1.22%31,60053億9082万+17.14%13.640.83
06/03709736706736+4.25%32,30053億2569万+16.46%13.470.82
06/02705724695706+1.58%36,30051億861万+12.24%12.920.79
06/01690702689695+2.06%27,00050億2902万+11.02%12.720.78
05/31690695675681-1.59%59,70049億2771万+9.13%12.470.76
05/30705705670692+14.38%266,00050億731万+11.25%12.670.77
05/27591605583605+2.54%8,70043億7778万-2.42%11.080.68
05/26589590582590+0.17%3,00042億6924万-4.99%10.80.66
05/25588589582589+0.17%5,00042億6200万-5.46%10.780.66
05/24582588576588+0.86%6,50042億5476万-5.92%10.760.66
05/23574583570583+1.39%9,60042億1858万-6.87%10.670.65
05/20575575563575+0.17%4,80041億6070万-8.44%10.530.64
05/19573574555574+0.17%8,80041億5346万-8.89%10.510.64
05/18565573559573+1.42%13,20041億4622万-9.34%10.490.64
05/17529565529565+2.91%21,60040億8834万-11.02%10.340.63
05/16602621549549-15.41%123,90039億7256万-13.81%10.050.61
05/13649649643649-0.46%6,30046億9616万+1.41%11.880.72
05/12640652640652+0.31%1,60047億1787万+2.03%11.940.73
05/11652656640650-0.15%8,70047億340万+1.88%11.90.73
05/10649651637651+1.72%6,00047億1063万+2.2%11.920.73