株価チャート

2016/05/06～2016/09/30

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
09/30787791787790-0.63%2,00019億9798万-4.7%-0.3
09/29800800786795-1.24%3,20020億1063万-3.87%-0.3
09/28802810792805-7.15%17,70020億3592万-2.42%-0.31
09/27840867840867+1.76%11,00021億9272万+5.35%-0.33
09/26851859850852-0.93%6,40021億5479万+4.16%-0.33
09/23845860841860+2.63%6,30021億7502万+5.78%-0.33
09/21832838832838+0.6%4,90021億1938万+3.71%-0.32
09/20835837830833+0.6%2,60021億674万+3.48%-0.32
09/16841841828828-1.66%3,50020億9409万+3.37%-0.32
09/15846848830842-0.82%1,90021億2950万+5.38%-0.32
09/14829867829849+1.31%3,90021億4720万+6.39%-0.32
09/13860860833838-2.78%3,10021億1938万+5.14%-0.32
09/12861864861862-0.46%3,10021億8008万+8.29%-0.33
09/09864875864866+0.7%5,40021億9020万+9.07%-0.33
09/08850860850860+1.53%4,40021億7502万+8.59%-0.33
09/07845853845847+1.19%8,50021億4214万+7.22%-0.32
09/06832846832837+0.6%4,00021億1685万+6.08%-0.32
09/05824833823832+1.22%2,00021億421万+5.45%-0.32
09/02819825818822-0.48%1,20020億7892万+4.31%-0.31
09/01826826817826+2.1%4,40020億8903万+4.82%-0.32
08/31806819805809+0.75%1,20020億4604万+2.8%-0.31
08/30805805801803-0.62%60020億3086万+1.9%-0.31
08/29805825805808+3.06%4,40020億4351万+2.02%-0.31
08/26777784769784+2.89%4,10019億8281万-1.26%-0.3
08/25765766755762+0.93%60019億2717万-4.51%-0.29
08/24765770755755+0.67%90019億947万-5.98%-0.29
08/23732750732750+1.35%70018億9682万-7.18%-0.29
08/22740740740740-0.54%10018億7153万-9.09%-0.28
08/19750750733744+1.64%2,20018億8165万-9.38%-0.28
08/18736738732732-1.35%2,50018億5130万-11.59%-0.28
08/167347427347420%80018億7659万-11.03%-0.28
08/157557597427420%2,60018億7659万-11.67%-0.28
08/12705755705742-4.87%13,00018億7659万-12.09%-0.28
08/10686780685780-4.41%33,10019億7269万-8.24%-0.3
08/098148258148160%70020億6374万-4.56%-0.31
08/08823825816816-0.97%90020億6374万-4.9%-0.31
08/05815824815824+0.98%70020億8397万-4.41%-0.31
08/04820820816816-0.49%20020億6374万-5.66%-0.31
08/03820820816820+1.11%50020億7386万-5.53%-0.31
08/02810811810811+0.12%60020億5110万-6.78%-0.31
08/01799825798810-2.29%15,10020億4857万-7.11%-0.31
07/29823829805829+0.61%3,00020億9662万-5.15%-0.32
07/28825825820824+1.73%2,20020億8397万-5.94%-0.31
07/27802818802810-0.86%12,80020億4857万-7.85%-0.31
07/26813829812817-2.04%10,60020億6627万-7.37%-0.31
07/25805848805834-5.23%32,70021億926万-5.66%-0.32
07/22868886868880+0.34%1,30022億2560万-0.68%-0.34
07/21869877869877-0.79%1,50022億1802万-1.02%-0.33
07/20885885884884+0.45%20022億3572万-0.11%-0.34
07/19875880875880-0.34%60022億2560万-0.56%-0.34
07/15865883858883-1.34%13,60022億3319万-0.34%-0.34
07/14902923895895-2.4%1,00022億6354万+0.9%-0.34
07/13917917917917+1.1%10023億1918万+3.38%-0.35
07/12918930907907+2.14%2,50022億9389万+2.37%-0.35
07/11888888887888+0.23%70022億4584万+0.23%-0.34
07/08863886863886+2.43%1,90022億4078万0%-0.34
07/07861866861865-1.26%1,00021億8767万-2.59%-0.33
07/06917917875876-2.88%2,90022億1549万-1.79%-0.33
07/05898910897902-0.44%1,80022億8124万+0.67%-0.34
07/04897906897906-0.66%60022億9136万+0.89%-0.35
07/01909912894912+2.36%2,10023億653万+1.33%-0.35
06/30891892891891+0.11%80022億5342万-1.22%-0.34
06/29901905890890+1.71%60022億5089万-1.55%-0.34
06/28865888857875+1.16%4,40022億1296万-3.53%-0.33
06/27865865865865-0.12%10021億8767万-5.05%-0.33
06/24877899865866-1.25%4,50021億9020万-5.36%-0.33
06/22887887875877-2.12%1,80022億1802万-4.47%-0.33
06/21880896880896+0.79%1,00022億6607万-2.71%-0.34
06/20890890889889+2.3%20022億4836万-3.79%-0.34
06/178648698608690%3,10021億9778万-6.26%-0.33
06/16861869861869-0.57%1,80021億9778万-6.66%-0.33
06/158748748748740%1,10022億1043万-6.62%-0.33
06/14877877858874-1.02%5,10022億1043万-7.12%-0.33
06/13888891883883-0.9%3,70022億3319万-6.66%-0.34
06/10885892885891-1%8,40022億5342万-6.31%-0.34
06/09895900895900+0.22%1,80022億7619万-5.76%-0.34
06/08903908891898-1.64%2,40022億7113万-6.36%-0.34
06/07900913891913+2.82%3,80023億906万-5.29%-0.35
06/06897897888888-1%2,40022億4584万-8.36%-0.34
06/03898926866897-5.08%46,40022億6860万-8%-0.34
06/02951951945945-1.56%2,80023億8999万-3.87%-0.36
06/01948968948960-0.62%2,50024億2793万-2.83%-0.37
05/31976976960966+2.11%1,70024億4311万-2.72%-0.37
05/30959960936946-1.66%3,00023億9252万-5.21%-0.36
05/27956962956962+0.1%50024億3299万-4.09%-0.37
05/26986986961961+0.52%2,00024億3046万-4.66%-0.37
05/25986986955956-0.93%1,60024億1781万-5.53%-0.36
05/24955965949965+0.42%1,60024億4058万-5.11%-0.37
05/23966966961961-0.52%30024億3046万-5.88%-0.37
05/201,0121,030966966+1.47%4,10024億4311万-5.76%-0.37
05/19951960950952+0.21%1,80024億770万-7.39%-0.36
05/18955955940950-1.14%1,10024億264万-7.77%-0.36
05/17960961955961-0.1%1,30024億3046万-6.88%-0.37
05/16988989962962-1.43%3,00024億3299万-7.05%-0.37
05/13998998975976-1.21%3,40024億6840万-5.97%-0.37
05/129851,003963988-1.3%9,80024億9875万-5.18%-0.38
05/111,0001,0029901,001+0.7%3,10025億3162万-4.48%-0.38
05/101,0021,010994994-1.68%2,60025億1392万-5.6%-0.38
05/091,0171,0179831,011+0.5%1,40025億5692万-4.44%-0.39
05/069931,0199901,006+0.9%2,40025億4427万-5.36%-0.38