株価チャート

2016/05/31～2016/10/24

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
20239/1, 株式分割 1→3
2016
10/242,1572,1632,1402,157+0.62%425,7005339億8473万-2.77%18.832.43
10/212,1872,1872,1332,143-1.08%1,182,0005306億8343万-3.45%18.712.42
10/202,1602,1802,1432,167+0.31%1,080,9005364億6070万-2.53%18.912.44
10/192,1402,1672,1402,160+0.78%1,128,3005348億1005万-2.92%18.852.44
10/182,1232,1502,1172,143+1.42%1,231,5005306億8343万-3.71%18.712.42
10/172,1172,1172,0932,113+0.48%758,7005232億5551万-5.19%18.452.38
10/142,1102,1172,0902,103+0.16%1,122,9005207億7954万-5.85%18.362.37
10/132,1132,1172,0832,100-0.63%1,145,7005199億5422万-6.17%18.332.37
10/122,0972,1232,0932,113+1.44%2,199,3005232億5551万-5.65%18.452.38
10/112,0672,0932,0502,0830%1,833,3005158億2760万-7.04%18.192.35
10/072,1302,1372,0732,083-3.85%2,200,2005158億2760万-7.12%18.192.35
10/062,1932,2132,1532,167-6.2%2,564,7005364億6070万-3.53%18.912.44
10/052,3532,3832,2972,310-2.94%1,426,2005719億4964万+2.9%20.162.61
10/042,3972,4232,3702,380-0.7%1,088,7005892億8145万+6.3%20.772.68
10/032,3132,4002,2972,397+4.81%1,018,2005934億807万+7.38%20.922.7
09/302,2802,3172,2702,287-0.87%711,9005661億7237万+2.77%19.962.58
09/292,2872,3172,2472,307-1.28%886,8005711億2431万+3.86%20.132.6
09/282,3302,3472,3232,3370%409,5005785億5223万+5.4%20.42.64
09/272,2832,3372,2702,337+1.3%521,4005785億5223万+5.59%20.42.64
09/262,3172,3302,2972,307-0.14%390,3005711億2431万+4.56%20.132.6
09/232,2772,3172,2632,310+1.17%521,4005719億4964万+4.86%20.162.61
09/212,2202,2832,2172,283+2.85%686,7005653億4704万+3.79%19.932.58
09/202,2702,2702,2072,220-1.19%651,0005496億6589万+1%19.382.5
09/162,1832,2472,1802,247+2.74%650,7005562億6848万+2.21%19.612.53
09/152,1932,2132,1702,187-1.5%488,7005414億1264万-0.52%19.092.47
09/142,2072,2372,2072,220-0.15%435,3005496億6589万+0.95%19.382.5
09/132,2172,2432,2032,223+1.06%561,0005504億9121万+1.2%19.412.51
09/122,1832,2102,1832,2000%398,1005447億1394万+0.32%19.22.48
09/092,2232,2272,1932,200-0.9%487,8005447億1394万+0.41%19.22.48
09/082,2232,2332,2072,220-0.15%436,8005496億6589万+1.42%19.382.5
09/072,2172,2272,2072,223+0.3%355,5005504億9121万+1.48%19.412.51
09/062,1202,2332,1132,217+2.94%1,482,3005488億4056万+1.17%19.352.5
09/052,1272,1532,1202,153+1.73%868,5005331億5940万-1.67%18.82.43
09/022,1472,1572,1032,117-0.94%1,047,9005240億8084万-3.44%18.482.39
09/012,1672,1872,1272,137-1.38%1,073,4005290億3278万-2.61%18.652.41
08/312,1472,1702,1372,167+1.25%644,1005364億6070万-1.34%18.912.44
08/302,1702,2002,1302,140-0.93%936,9005298億5811万-2.59%18.682.41
08/292,2132,2202,1572,160-2.56%723,0005348億1005万-1.82%18.852.44
08/262,2372,2432,1902,217+0.3%1,125,6005488億4056万+0.67%19.352.5
08/252,2102,2372,1872,210+0.61%618,0005471億8991万+0.23%19.292.49
08/242,2472,2502,1972,197-0.15%482,7005438億8862万-0.56%19.172.48
08/232,1902,2072,1772,200-1.05%1,151,1005447億1394万-0.63%19.22.48
08/222,1972,2472,1832,223+2.3%1,253,7005504億9121万+0.42%19.412.51
08/192,2232,2332,1472,173-2.1%1,630,5005381億1135万-1.88%18.972.45
08/182,2372,2732,2132,220-1.33%698,1005496億6589万+0.18%19.382.5
08/172,2402,2732,2332,250+1.05%1,281,9005570億9380万+1.53%19.642.54
08/162,2102,2402,1872,227-0.3%614,1005513億1653万+0.57%19.442.51
08/152,2332,2472,2302,233+0.15%473,7005529億6718万+0.92%19.492.52
08/122,2502,2502,2232,230+1.06%562,5005521億4186万+0.63%19.472.52
08/102,1872,2232,1832,207+1.69%512,7005463億6459万-0.29%19.262.49
08/092,1472,1772,1302,170+1.72%646,8005372億8602万-1.9%18.942.45
08/082,1632,1632,1132,133-0.31%700,8005282億746万-3.86%18.622.41
08/052,1572,1832,1102,140-0.62%788,7005298億5811万-3.86%18.682.41
08/042,2702,2732,1432,153-5.97%1,472,1005331億5940万-3.52%18.82.43
08/032,2172,3002,2172,290+3.78%2,002,5005669億9769万+2.32%19.992.58
08/022,1972,2202,1902,207+0.61%641,4005463億6459万-1.53%19.262.49
08/012,1672,2072,1502,193-0.3%736,8005430億6329万-2.26%19.152.47
07/292,1772,2032,1502,200+1.23%701,1005447億1394万-1.96%19.22.48
07/282,1772,1832,1472,173-0.46%522,3005381億1135万-3.19%18.972.45
07/272,2232,2272,1802,183-0.91%763,2005405億8732万-2.83%19.062.46
07/262,2072,2172,1932,2030%555,6005455億3926万-2.03%19.232.49
07/252,2432,2572,1872,203-0.9%1,126,2005455億3926万-2.03%19.232.49
07/222,2432,2502,1972,223-2.34%1,238,4005504億9121万-1.1%19.412.51
07/212,3632,3872,2632,277-1.73%1,572,9005636億9640万+1.37%19.872.57
07/202,3072,3272,2802,317+0.29%959,4005736億29万+3.19%20.222.61
07/192,2432,3302,2372,310+4.52%1,757,1005719億4964万+3.08%20.162.61
07/152,2472,2472,1832,210-1.49%1,673,4005471億8991万-1.21%19.292.49
07/142,2502,2732,2302,243+1.51%696,6005554億4315万+0.19%19.582.53
07/132,2332,2372,2002,210-0.15%1,008,0005471億8991万-1.34%19.292.49
07/122,2402,2672,2102,213+0.15%1,099,5005480億1524万-1.28%19.322.5
07/112,2072,2272,1832,210+0.3%1,386,9005471億8991万-1.47%19.292.49
07/082,2932,3002,1972,203-4.2%1,298,4005455億3926万-1.81%19.232.49
07/072,2602,3132,2172,300+6.32%2,151,3005694億7367万+2.36%20.082.59
07/062,1102,1732,0902,163-0.61%1,837,2005356億3537万-3.81%18.882.44
07/052,3032,3032,1632,177-6.58%1,896,3005389億3667万-3.64%192.46
07/042,3172,3472,3072,330+0.43%555,6005769億158万+2.78%20.342.63
07/012,3472,3502,3002,320+1.61%1,060,8005744億2561万+2.25%20.252.62
06/302,3302,3302,2772,283-1.3%844,5005653億4704万+0.5%19.932.58
06/292,3302,3302,3002,313-1.42%844,2005727億7496万+1.64%20.192.61
06/282,2772,3572,2732,347+2.33%970,5005810億2820万+3.01%20.482.65
06/272,1902,3002,1772,293+4.24%1,339,5005678億2302万+0.72%20.022.59
06/242,2402,2472,1372,200-0.9%1,023,9005447億1394万-3.51%19.22.48
06/232,2272,2302,2072,220-0.3%410,4005496億6589万-2.97%19.382.5
06/222,2432,2732,2172,227-0.15%783,9005513億1653万-2.94%19.442.51
06/212,1632,2372,1602,230+1.67%599,7005521億4186万-3.09%19.472.52
06/202,1802,2132,1032,193+0.61%879,6005430億6329万-5.01%19.152.47
06/172,1932,2132,1702,180-0.46%1,043,4005397億6200万-5.95%19.032.46
06/162,2372,2502,1832,190-1.94%481,5005422億3797万-5.93%19.122.47
06/152,2172,2532,2102,233+0.9%719,7005529億6718万-4.48%19.492.52
06/142,2172,2432,2002,213-0.15%725,4005480億1524万-5.7%19.322.5
06/132,2302,2502,2102,217-2.06%459,3005488億4056万-5.95%19.352.5
06/102,2732,2732,2402,2630%773,7005603億9510万-4.3%19.762.55
06/092,2772,2932,2602,2630%543,9005603億9510万-4.46%19.762.55
06/082,2532,2632,2472,263+0.74%439,2005603億9510万-4.62%19.762.55
06/072,2532,2602,2302,247+0.3%575,7005562億6848万-5.52%19.612.53
06/062,2432,2502,2102,240-1.18%804,0005546億1783万-6%19.552.53
06/032,3132,3372,2472,267-3.68%1,543,5005612億2042万-5.12%19.792.56
06/022,3872,4002,3532,353-2.22%402,0005826億7885万-1.66%20.542.65
06/012,4202,4232,3872,407+0.56%678,0005958億8404万+0.57%21.012.72
05/312,3732,4072,3732,393+0.84%1,266,6005925億8274万-0.11%20.892.7