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
09/3065666465-1.52%644,30037億4914万+3.17%69.162.64
09/2965676466+3.13%981,50038億682万+4.76%70.222.68
09/28656563640%310,80036億9146万+1.59%68.092.6
09/2765666464-3.03%467,60036億9146万+3.23%68.092.6
09/2664666366+3.13%849,10038億682万+6.45%70.222.68
09/23646463640%353,40036億9146万+3.23%68.092.6
09/2164646364+1.59%283,90036億9146万+4.92%68.092.6
09/2064656263-1.56%677,40036億3378万+3.28%67.032.56
09/1663646264+3.23%422,10036億9146万+6.67%68.092.6
09/15626360620%693,80035億7610万+3.33%65.962.52
09/1465666262-6.06%1,470,60035億7610万+3.33%65.962.52
09/1367676466-1.49%1,093,40038億682万+10%70.222.68
09/1264676467+1.52%1,024,20038億6449万+13.56%71.282.72
09/09656664660%548,60038億682万+11.86%70.222.68
09/0866676466+1.54%1,038,70038億682万+13.79%70.222.68
09/0767686465-4.41%1,933,80037億4914万+12.07%69.162.64
09/06676966680%2,458,70039億2217万+19.3%72.352.76
09/0563686268+7.94%3,352,60039億2217万+19.3%72.352.76
09/0264646163+1.61%938,50036億3378万+12.5%67.032.56
09/01626561620%2,117,10035億7610万+10.71%65.962.52
08/3160625962+5.08%1,563,10035億7610万+10.71%65.962.52
08/3057605759+5.36%2,428,70034億306万+7.27%62.772.4
08/29575856560%1,184,10032億3002万+1.82%59.582.27
08/2659595656-5.08%2,693,80032億3002万+1.82%59.582.27
08/2567695959+1.72%13,391,90034億306万+7.27%62.772.4
08/2455595558+3.57%2,253,80033億4538万+5.45%61.712.36
08/2355565456+1.82%324,10032億3002万+1.82%59.582.27
08/22555554550%217,00031億7235万0%58.522.23
08/1954555355+1.85%329,80031億7235万0%58.522.23
08/1854555454-1.82%425,40031億1467万-1.82%57.452.19
08/1753555355+3.77%294,40031億7235万0%58.522.23
08/1655555353-3.64%426,40030億5699万-3.64%56.392.15
08/1555565455-1.79%513,30031億7235万0%58.522.23
08/1256575556-3.45%807,90032億3002万+1.82%59.582.27
08/1056595658+3.57%1,421,50033億4538万+3.57%61.712.36
08/0954575456+3.7%245,80032億3002万0%59.582.27
08/08555654540%319,10031億1467万-3.57%57.452.19
08/0555565454-1.82%281,00031億1467万-3.57%57.452.19
08/0455565455+3.77%609,70031億7235万-1.79%58.522.23
08/0354565353-3.64%534,10030億5699万-5.36%56.392.15
08/0255555455+1.85%130,80031億7235万-1.79%58.522.23
08/01545554540%78,00031億1467万-3.57%57.452.19
07/29545553540%263,50031億1467万-3.57%57.452.19
07/2856565454-1.82%412,60031億1467万-3.57%57.452.19
07/2755575455+1.85%268,10031億7235万-1.79%58.522.23
07/2656565454-3.57%292,20031億1467万-5.26%57.452.19
07/2556575556+1.82%162,50032億3002万-1.75%59.582.27
07/2256575555-1.79%319,10031億7235万-3.51%58.522.23
07/2156575556-1.75%476,90032億3002万-1.75%59.582.27
07/2055575557+3.64%368,40032億8770万0%60.642.32
07/19555653550%539,90031億7235万-3.51%58.522.23
07/1556575555-1.79%441,10031億7235万-3.51%58.522.23
07/1457575556-3.45%700,30032億3002万-3.45%59.582.27
07/13585957580%456,10033億4538万0%61.712.36
07/1257585658+3.57%612,70033億4538万0%61.712.36
07/11585956560%339,00032億3002万-5.08%59.582.27
07/0858595656-1.75%409,80032億3002万-5.08%59.582.27
07/0759605757-3.39%389,60032億8770万-5%60.642.32
07/0658595659+1.72%686,60034億306万-1.67%62.772.4
07/0560615858-4.92%307,70033億4538万-3.33%61.712.36
07/0458615761+5.17%896,00035億1842万0%64.92.48
07/0157585558+1.75%676,90033億4538万-4.92%61.712.36
06/30575856570%559,50032億8770万-6.56%60.642.32
06/2955575457+5.56%666,50032億8770万-8.06%60.642.32
06/28525551540%572,60031億1467万-12.9%57.452.19
06/2751545154+5.88%879,60031億1467万-14.29%57.452.19
06/2460604251-13.56%2,102,90029億4163万-19.05%54.262.07
06/23586058590%250,80034億306万-7.81%62.772.4
06/22596058590%517,30034億306万-7.81%62.772.4
06/2158615759+1.72%575,60034億306万-9.23%62.772.4
06/2055595558+3.57%597,00033億4538万-10.77%61.712.36
06/1755575556+3.7%563,30032億3002万-13.85%59.582.27
06/1659595454-10%1,030,70031億1467万-18.18%57.452.19
06/1558605760+1.69%728,40034億6074万-10.45%63.842.44
06/1463645959-6.35%1,473,10034億306万-11.94%62.772.4
06/1365656363-3.08%638,00036億3378万-7.35%67.032.56
06/1065666565-1.52%240,90037億4914万-4.41%69.162.64
06/0965676466-1.49%2,061,70038億682万-2.94%70.222.68
06/0867676567+1.52%420,90038億6449万-2.9%71.282.72
06/07676765660%466,70038億682万-4.35%70.222.68
06/0666686566-2.94%815,30038億682万-4.35%70.222.68
06/0366686568+3.03%883,00039億2217万-1.45%72.352.76
06/0267686566-1.49%834,70038億682万-5.71%70.222.68
06/01666766670%171,90038億6449万-4.29%71.282.72
05/31676866670%728,10038億6449万-4.29%71.282.72
05/3066686567+1.52%661,20038億6449万-4.29%71.282.72
05/27656765660%843,60038億682万-7.04%70.222.68
05/2668686666-2.94%490,10038億682万-7.04%70.222.68
05/25686866680%854,50039億2217万-4.23%72.352.76
05/2469696768-1.45%578,40039億2217万-4.23%72.352.76
05/2369706869+1.47%454,80039億7985万-2.82%73.412.8
05/20676967680%398,50039億2217万-4.23%72.352.76
05/1967696668+3.03%638,80039億2217万-5.56%72.352.76
05/1869706666-2.94%2,059,50038億682万-8.33%70.222.68
05/1769706868-1.45%1,002,00039億2217万-5.56%72.352.76
05/1670716969-1.43%998,80039億7985万-4.17%73.412.8
05/1373736970-4.11%1,763,70040億3753万-2.78%74.482.84
05/1272747173+1.39%1,219,60042億1057万+1.39%77.672.96
05/1175757172-2.7%2,331,30041億5289万0%76.62.92
05/1082837474-1.33%8,688,90042億6825万+2.78%78.733.01