株価チャート

2016/04/18～2016/09/12

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
09/12255255251252-3.45%53,90031億4027万+4.13%8.080.45
09/09265266255261+0.77%44,00032億5242万+7.85%8.370.47
09/08269269256259-3%33,10032億2750万+7.47%8.30.47
09/07269270265267-1.11%51,00033億2719万+11.25%8.560.48
09/062692702662700%42,70033億6457万+13.45%8.660.49
09/05261270255270+5.88%164,80033億6457万+13.92%8.660.49
09/02249255248255+2%45,90031億7765万+8.05%8.180.46
09/01251252248250-0.4%32,40031億1535万+6.38%8.020.45
08/31251253250251+0.8%60,60031億2781万+6.81%8.050.45
08/30244250244249+2.89%24,10031億288万+6.41%7.980.45
08/29248254241242-2.81%74,20030億1565万+3.42%7.760.44
08/26238249238249+4.62%121,00031億288万+6.41%7.980.45
08/25232239232238+3.03%21,10029億6581万+2.15%7.630.43
08/24229231225231+2.67%41,60028億7858万-1.28%7.410.42
08/23227227221225+1.81%40,80028億381万-3.85%7.210.41
08/222222232212210%9,40027億5396万-5.96%7.090.4
08/19221226220221-1.34%47,60027億5396万-5.96%7.090.4
08/18224227222224-1.32%31,30027億9135万-5.08%7.180.4
08/17230230227227-1.73%7,70028億2873万-4.22%7.280.41
08/16228231227231+0.87%15,90028億7858万-2.53%7.410.42
08/15228231228229-1.29%15,60028億5366万-3.78%7.340.41
08/12232235230232-0.43%13,00028億9104万-2.52%7.440.42
08/10226234222233-0.43%71,60029億350万-2.1%7.470.42
08/09233236232234-0.43%18,10029億1596万-1.68%7.50.42
08/082352362322350%17,20029億2842万-1.26%7.530.42
08/052342362342350%5,50029億2842万-1.26%7.530.42
08/04236236234235-0.42%5,90029億2842万-1.26%7.530.42
08/03233238232236-1.26%18,40029億4089万-0.84%7.570.43
08/02240241239239-0.42%11,90029億7827万+0.42%7.660.43
08/01237243237240+0.84%24,90029億9073万+1.27%7.690.43
07/29237239236238+0.42%14,00029億6581万+0.85%7.630.43
07/28240240236237-1.25%31,80029億5335万+0.42%7.60.43
07/27236240233240+1.69%53,70029億9073万+1.27%7.690.43
07/26240240235236-0.84%27,50029億4089万-0.42%7.570.43
07/25240240238238-0.83%55,80029億6581万+0.42%7.630.43
07/22240241238240-0.83%13,80029億9073万+1.27%7.690.43
07/212442442402420%34,00030億1565万+2.11%7.760.44
07/20238244238242+0.83%29,30030億1565万+1.68%7.760.44
07/19244245237240+0.42%20,20029億9073万+0.84%7.690.43
07/15242245238239-1.24%39,50029億7827万0%7.660.43
07/14242244238242-1.22%35,10030億1565万+0.83%7.760.44
07/13244247242245+1.66%61,00030億5304万+1.66%7.860.44
07/12246246240241+1.26%23,20030億319万-0.82%7.730.43
07/11235242234238+2.15%33,90029億6581万-2.46%7.630.43
07/08230233230233+0.87%19,10029億350万-4.9%7.470.42
07/07239239231231-3.35%30,80028億7858万-6.1%7.410.42
07/06244244238239-2.05%26,70029億7827万-3.63%7.660.43
07/05240248238244+2.95%59,60030億4058万-2.01%7.820.44
07/04233239233237+1.72%28,80029億5335万-5.2%7.60.43
07/012402402332330%27,20029億350万-7.17%7.470.42
06/30234239232233+0.43%43,50029億350万-7.54%7.470.42
06/29240242231232+2.65%41,40028億9104万-8.3%7.440.42
06/28222226212226+1.8%54,10028億1627万-11.37%7.250.41
06/27215226210222+3.26%70,30027億6643万-13.62%7.120.4
06/24251251197215-11.52%245,00026億7920万-16.99%6.890.39
06/23243244239243-0.41%31,90030億2812万-6.9%7.790.44
06/22250250243244-1.21%13,50030億4058万-6.87%7.820.44
06/21240248240247+0.82%25,70030億7796万-6.08%7.920.45
06/20236245236245+2.08%58,90030億5304万-7.2%7.860.44
06/17243248239240+1.69%43,70029億9073万-9.43%7.690.43
06/16254254233236-6.35%102,80029億4089万-11.61%7.570.43
06/15249254249252-1.18%66,90031億4027万-6.32%8.080.45
06/14265265253255-3.77%112,20031億7765万-5.9%8.180.46
06/13270271265265-1.85%54,00033億227万-2.57%8.50.48
06/10272274270270-0.37%27,50033億6457万-1.1%8.660.49
06/09274276268271-0.37%65,00033億7703万-1.09%8.690.49
06/08266275265272+2.64%82,90033億8950万-0.73%8.720.49
06/07264270263265-0.38%50,00033億227万-3.64%8.50.48
06/06266268266266-1.12%37,50033億1473万-3.62%8.530.48
06/03270271267269+0.75%22,30033億5211万-2.89%8.620.49
06/02268271267267-0.37%48,80033億2719万-3.96%8.560.48
06/01269274268268-0.74%34,10033億3965万-3.94%8.590.48
05/31270276270270-1.1%51,70033億6457万-3.57%8.660.49
05/30264275264273+4.2%63,00034億196万-2.85%8.750.49
05/27263266261262+0.38%54,70032億6488万-7.09%8.40.47
05/26270270261261-3.33%124,20032億5242万-7.77%8.370.47
05/252682712672700%34,70033億6457万-4.93%8.660.49
05/242702712682700%32,90033億6457万-5.26%8.660.49
05/23270275270270-1.1%39,20033億6457万-5.59%8.660.49
05/202772772732730%16,00034億196万-4.88%8.750.49
05/19271276269273+1.87%17,50034億196万-4.88%8.750.49
05/18270275268268-1.83%93,30033億3965万-6.94%8.590.48
05/17273273262273-1.44%208,70034億196万-5.54%8.750.49
05/16283285274277-3.48%120,20034億5180万-4.48%8.880.5
05/13289291286287-0.35%82,60035億7642万-1.37%9.20.52
05/12290290288288-0.69%24,40035億8888万-1.37%9.230.52
05/11289293289290-0.34%30,90036億1380万-1.02%9.30.52
05/10289291285291+0.69%73,90036億2626万-1.36%9.330.53
05/09283290282289+2.48%66,00036億134万-2.69%9.270.52
05/062782832782820%45,10035億1411万-5.37%9.040.51
05/02274286274282-2.08%100,20035億1411万-6%9.040.51
04/28293293284288-2.37%94,90035億8888万-4.64%9.230.52
04/27290295288295+1.72%40,30036億7611万-2.96%9.460.53
04/26295295283290-0.68%113,80036億1380万-4.92%9.30.52
04/25296307291292-1.02%131,90036億3872万-4.58%9.360.53
04/22291295286295+1.03%77,90036億7611万-3.59%9.460.53
04/21292295292292+0.34%79,00036億3872万-4.58%9.360.53
04/20297297290291-1.02%48,10036億2626万-4.9%9.330.53
04/19295295291294+2.44%36,10036億6365万-3.92%9.430.53
04/18294294285287-3.04%82,30035億7642万-6.21%9.20.52