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
201810/1, 株式分割 1→3
2016
09/30134136134135+0.75%6,00014億8277万-2.88%8.950.74
09/29137137134134-0.99%17,70014億7179万-3.6%8.880.73
09/28136139135135-0.98%32,10014億8643万-2.64%8.970.74
09/27139140137137-2.38%165,00015億108万-1.68%9.060.75
09/26139140139140+0.96%19,50015億3769万+0.72%9.280.77
09/23139141139139+1.71%29,70015億2304万-0.24%9.190.76
09/211371391361360%12,30014億9741万-1.92%9.040.75
09/20139140136136-0.24%44,40014億9741万-1.92%9.040.75
09/16139140134137-1.44%48,90015億108万-1.68%9.060.75
09/15139141139139-0.24%4,80015億2304万-0.24%9.190.76
09/14139140139139-1.18%9,90015億2670万0%9.220.76
09/13139141139141+0.72%6,60015億4501万+1.2%9.330.77
09/12139140139140+0.24%3,00015億3403万+0.48%9.260.77
09/09142142139139-0.24%9,90015億3036万+0.24%9.240.76
09/08138140138140-0.95%4,20015億3403万+0.48%9.260.77
09/07138141138141+0.48%15,60015億4867万+1.44%9.350.77
09/06140141140140+0.24%4,80015億4135万+0.96%9.30.77
09/05141141138140+1.45%15,00015億3769万+0.72%9.280.77
09/02141141138138-2.82%15,00015億1572万-0.72%9.150.76
09/01139142139142+0.71%6,30015億5965万+2.16%9.420.78
08/31144144140141-1.4%5,70015億4867万+1.44%9.350.77
08/30140144140143+1.9%8,10015億7064万+3.62%9.480.78
08/29141141140140-0.47%3,90015億4135万+1.69%9.30.77
08/26139141138141+0.71%7,50015億4867万+2.17%9.350.77
08/25140140138140+0.96%6,00015億3769万+1.45%9.280.77
08/24138139138139-0.48%1,50015億2304万+0.48%9.190.76
08/23142142139139+0.24%4,80015億3036万+0.97%9.240.76
08/22138145138139+0.72%12,00015億2670万+0.72%9.220.76
08/19139140138138-0.96%24,90015億1572万0%9.150.76
08/18136159136139+2.7%161,70015億3036万+0.97%9.240.76
08/17138139136136-1.21%6,60014億9009万-1.69%90.74
08/16137140136137+1.48%28,20015億840万-0.48%9.110.75
08/15134137133135+0.25%25,80014億8643万-1.93%8.970.74
08/12134137134135+1%33,30014億8277万-2.17%8.950.74
08/10140140133134-4.52%84,00014億6812万-3.14%8.860.73
08/09140140140140+0.72%6,60015億3769万+1.45%9.280.77
08/081401401391390%12,60015億2670万+0.72%9.220.76
08/05140140139139+0.72%4,20015億2670万+0.72%9.220.76
08/04138140137138-0.24%7,20015億1572万0%9.150.76
08/03139139138138+0.24%90015億1938万+0.24%9.170.76
08/02140141138138-0.72%4,80015億1572万0%9.150.76
08/01139140137139+0.48%12,90015億2670万+0.72%9.220.76
07/29138138138138+0.24%1,20015億1938万+0.97%9.170.76
07/28139139138138-0.24%4,50015億1572万+0.73%9.150.76
07/27137138137138+1.22%90015億1938万+0.97%9.170.76
07/261371371371370%30015億108万-0.24%9.060.75
07/25139139136137-2.15%5,10015億108万-0.97%9.060.75
07/22140140140140-0.48%90015億3403万+1.21%9.260.77
07/21141141140140+1.45%7,20015億4135万+2.43%9.30.77
07/20141141138138-1.19%6,00015億1938万+0.97%9.170.76
07/19140141138140+0.24%7,20015億3769万+2.19%9.280.77
07/15139140137140+0.24%4,50015億3403万+1.95%9.260.77
07/14139139138139+1.46%7,50015億3036万+1.7%9.240.76
07/131371371371370%2,70015億840万+0.24%9.110.75
07/121381381371370%3,90015億840万+0.24%9.110.75
07/11138138137137-0.48%1,80015億840万+0.24%9.110.75
07/08138138138138+0.98%30015億1572万+0.73%9.150.76
07/07135137135137+0.74%9,60015億108万-0.24%9.060.75
07/06135137135136-0.73%6,00014億9009万-0.97%90.74
07/05138138136137-0.73%2,40015億108万-0.24%9.060.75
07/04137140137138+0.73%3,30015億1206万+0.49%9.130.75
07/01137137137137-1.2%5,40015億108万-0.24%9.060.75
06/30135138135138+2.72%2,70015億1938万+0.97%9.170.76
06/29135137133135-0.49%10,50014億7911万-1.7%8.930.74
06/28135138134135-2.17%3,60014億8643万-1.22%8.970.74
06/27129139129138+6.96%40,50015億1938万+0.24%9.170.76
06/24136139129129-7.62%28,50014億2053万-6.28%8.580.71
06/23137140137140+1.45%3,00015億3769万+1.45%9.280.77
06/22140140137138-0.24%3,90015億1572万0%9.150.76
06/21138142138138-1.89%9,60015億1938万+0.24%9.170.76
06/20136141136141+3.93%6,00015億4867万+2.17%9.350.77
06/171361371361360%9,00014億9009万-1.69%90.74
06/16136137135136-1.21%5,40014億9009万-1.69%90.74
06/15135138135137+0.73%12,90015億840万-0.48%9.110.75
06/14138139136136-0.24%12,30014億9741万-1.21%9.040.75
06/13137137137137-0.49%12,90015億108万-0.97%9.060.75
06/10139139137137-0.96%8,10015億840万-0.48%9.110.75
06/09138140138139-0.24%3,60015億2304万+0.48%9.190.76
06/081411411391390%3,90015億2670万+0.72%9.220.76
06/07139140139139+0.48%1,50015億2670万+0.72%9.220.76
06/06137138136138+1.22%9,60015億1938万+0.24%9.170.76
06/03139139137137-0.73%6,60015億108万-0.97%9.060.75
06/02137138137138-0.96%14,40015億1206万-0.24%9.130.75
06/01140140138139+0.48%8,70015億2670万+1.46%9.220.76
05/31140141137138-0.95%6,60015億1938万+0.97%9.170.76
05/30138140138140+1.7%6,30015億3403万+1.95%9.260.77
05/27135139135137+1.48%3,60015億840万+0.24%9.110.75
05/26140140135135-1.93%22,20014億8643万-1.22%8.970.74
05/25137139136138-0.24%12,00015億1572万+0.73%9.150.76
05/24137141136138-1.19%37,80015億1938万+0.97%9.170.76
05/231411431391400%9,90015億3769万+2.19%9.280.77
05/20144145139140-2.78%18,00015億3769万+2.19%9.280.77
05/19138145137144+3.6%15,60015億8162万+5.11%9.550.79
05/18138140136139+0.97%20,10015億2670万+2.21%9.220.76
05/17136138136138+1.47%34,20015億1206万+1.23%9.130.75
05/16135138135136+0.74%33,00014億9009万-0.25%90.74
05/13136136135135-0.74%33,30014億7911万-0.98%8.930.74
05/12137137135136-0.97%9,60014億9009万-0.25%90.74
05/11140140137137-1.67%5,70015億474万+0.74%9.080.75
05/10139142139139-1.42%7,50015億3036万+2.45%9.240.76