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
09/30555570549556-0.36%12,40048億6583万-2.28%228.012.81
09/29557559550558-0.53%17,00048億8333万-1.76%228.832.82
09/28560568549561-3.28%43,20049億959万-1.06%230.062.84
09/275745805665800%131,00050億7587万+2.47%237.852.94
09/26581581575580-0.17%31,80050億7587万+2.84%237.852.94
09/23576581576581-0.17%18,00050億8462万+3.38%238.262.94
09/21577582575582+0.34%17,20050億9337万+3.93%238.672.95
09/20578582576580+0.69%12,70050億7587万+4.13%237.852.94
09/16579579571576-0.52%10,70050億4086万+3.6%236.212.91
09/15576579568579+0.52%12,50050億6711万+4.51%237.442.93
09/14573577571576+0.52%7,10050億4086万+4.35%236.212.91
09/13573574571573-0.17%10,60050億1460万+4.37%234.982.9
09/12570575570574-0.69%8,60050億2336万+4.94%235.392.9
09/09572580572578+0.52%12,00050億5836万+6.06%237.032.93
09/08571577568575+0.35%6,00050億3211万+5.89%235.82.91
09/07572578571573-0.87%9,90050億1460万+5.91%234.982.9
09/06570578570578+1.05%8,20050億5836万+7.04%237.032.93
09/05572574563572+0.35%9,20050億585万+6.32%234.572.89
09/02571571562570+0.35%3,90049億8835万+6.34%233.752.88
09/01565570557568+0.89%5,70049億7085万+6.17%232.932.87
08/31558563557563+0.72%7,70049億2709万+5.43%230.882.85
08/30551560551559+0.9%5,80048億9208万+4.88%229.242.83
08/29554554545554+1.47%6,00048億4833万+4.14%227.192.8
08/26537550532546+1.49%9,20047億7831万+2.63%223.912.76
08/25533538531538+0.94%5,60047億830万+1.32%220.632.72
08/24522534522533+0.57%4,20046億6454万+0.38%218.582.7
08/23533534522530-0.38%6,10046億3829万-0.19%217.352.68
08/22529534528532+0.57%5,50046億5579万+0.19%218.172.69
08/19525529525529+0.57%1,10046億2954万-0.56%216.942.68
08/18528530524526-0.38%4,60046億328万-1.13%215.712.66
08/17525530520528+0.57%6,70046億2079万-0.75%216.532.67
08/16528531525525-1.5%6,60045億9453万-1.5%215.32.66
08/15534534526533+0.95%5,00046億6454万-0.19%218.582.7
08/12525528525528+0.19%3,70046億2079万-1.31%216.532.67
08/10519531519527+0.76%4,10046億1204万-1.68%216.122.67
08/09522524520523+0.19%1,90045億7703万-2.61%214.482.65
08/08520523518522+0.38%3,00045億6828万-3.15%214.072.64
08/05531531520520-1.7%9,00045億5078万-3.88%213.242.63
08/045265335265290%3,80046億2954万-2.4%216.942.68
08/03531532526529-0.38%9,20046億2954万-2.4%216.942.68
08/02534535531531-0.38%2,70046億4704万-2.21%217.762.69
08/01533545532533-0.37%4,60046億6454万-1.84%218.582.7
07/29537539533535-1.47%8,20046億8205万-1.29%219.42.71
07/28535543532543+0.56%7,70047億5206万0%222.682.75
07/27540542538540+1.12%4,10047億2581万-0.55%221.452.73
07/26545554533534-1.29%6,90046億7330万-1.84%218.992.7
07/25537541537541+0.74%2,50047億3456万-0.55%221.862.74
07/22539539532537-0.56%1,50046億9955万-1.29%220.222.72
07/21540540535540+0.93%4,60047億2581万-0.55%221.452.73
07/20538538527535+0.56%3,90046億8205万-1.47%219.42.71
07/19531537525532+0.19%10,90046億5579万-2.03%218.172.69
07/15542543531531-3.1%7,70046億4704万-2.21%217.762.69
07/14532550532548+3.01%6,20047億9582万+0.74%224.732.77
07/13541541531532-0.37%9,90046億5579万-2.03%218.172.69
07/12554600530534-2.91%106,40046億7330万-1.66%218.992.7
07/11548554539550+0.36%8,70048億1332万+1.48%225.552.78
07/08559559527548-0.54%10,00047億9582万+1.29%224.732.77
07/07562562549551-0.18%5,60048億2207万+1.85%225.962.79
07/06550555548552-1.78%5,90048億3082万+2.41%226.372.79
07/05563563555562-0.35%7,70049億1834万+4.46%230.472.84
07/04568568542564-0.53%10,60049億3584万+5.03%231.292.85
07/01545567537567+4.04%8,50049億6210万+5.98%232.522.87
06/30544549537545-0.55%11,00047億6956万+2.25%223.52.76
06/29560561545548+0.74%17,90047億9582万+3.01%224.732.77
06/28520547520544+2.26%9,60047億6081万+2.45%223.092.75
06/27522532520532+3.3%11,50046億5579万+0.38%218.172.69
06/24544544500515-5.85%28,80045億702万-2.65%211.22.61
06/23549549538547-0.55%3,00047億8707万+3.4%224.322.77
06/225505505445500%3,20048億1332万+4.36%225.552.78
06/215505505305500%8,20048億1332万+4.76%225.552.78
06/20540550526550+3.77%13,60048億1332万+4.96%225.552.78
06/17525531524530+1.34%7,00046億3829万+1.53%217.352.68
06/16540540519523-2.61%7,50045億7703万+0.38%214.482.65
06/15525541525537+0.75%6,70046億9955万+3.07%220.222.72
06/14545545518533-1.84%15,60046億6454万+2.7%218.582.7
06/13546546522543-0.37%25,60047億5206万+5.03%222.682.75
06/10533545528545+3.42%22,90047億6956万+5.83%223.52.76
06/09521527521527+0.38%3,00046億1204万+2.73%216.122.67
06/08522529520525+0.19%3,90045億9453万+2.54%215.32.66
06/075245255245240%1,40045億8578万+2.54%214.892.65
06/06528528521524-0.57%4,80045億8578万+2.54%214.892.65
06/03519527519527+1.54%5,20046億1204万+2.93%216.122.67
06/02520525511519-0.76%7,50045億4202万+1.17%212.842.63
06/01524526521523-0.19%5,10045億7703万+1.55%214.482.65
05/31521525520524+0.58%7,60045億8578万+1.55%214.892.65
05/30521521515521+0.19%5,40045億5953万+0.77%213.662.64
05/275205205115200%4,20045億5078万+0.19%213.252.63
05/265185205125200%2,50045億5078万0%213.252.63
05/25520520516520+0.58%5,50045億5078万-0.38%213.252.63
05/24514520514517-0.19%2,60045億2452万-1.15%212.022.62
05/23512519509518+0.78%9,30045億3327万-0.96%212.432.62
05/20501514501514+2.59%6,40044億9827万-1.72%210.792.6
05/195115114975010%8,50043億8450万-4.21%205.452.54
05/18501505500501-0.4%5,30043億8450万-4.57%205.452.54
05/17500504500503+0.8%3,80044億200万-4.73%206.272.55
05/16514515490499-2.92%6,90043億6699万-5.85%204.632.53
05/13532533514514-1.53%14,10044億9827万-3.56%210.792.6
05/12499525497522+5.24%22,00045億6828万-2.43%214.072.64
05/11495499489496+1.43%15,20043億4074万-7.64%203.42.51
05/10489494487489+0.82%12,30042億7948万-9.61%200.532.47