株価チャート

2016/05/16～2016/10/06

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
20183/1, 株式分割 1→3
2016
10/06733737706714-1.06%403,200285億3318万+19.85%33.3210.66
10/05727727706722+0.28%417,900288億3942万+21.55%33.6810.78
10/04743745701720-4.3%557,700287億5953万+21.42%33.5910.75
10/03769777730752-0.04%549,900300億5105万+27.3%35.0911.23
09/30710766687753+7.88%761,400300億6436万+27.79%35.1111.23
09/29723750685698-1.6%634,200278億6745万+18.85%32.5410.41
09/28693738680709+4.01%792,600283億2015万+20.99%33.0710.58
09/27665683657682+4.12%660,300272億2835万+16.72%31.810.17
09/26625656625655+5.76%335,100261億4987万+12.49%30.549.77
09/23599623594619+5.69%263,700247億2521万+6.72%28.879.24
09/21600600567586-1.79%251,100233億9375万+0.98%27.328.74
09/20600614594596+0.56%389,100238億1981万+2.82%27.828.9
09/16553600553593+9.68%690,000236億8667万+2.24%27.668.85
09/15526550526541+3.58%268,500215億9628万-6.78%25.228.07
09/14522553517522-2.49%408,900208億5066万-10.31%24.357.79
09/13503537501535+7.14%591,000213億8324万-8.33%24.977.99
09/12489504487500-0.46%241,500199億5858万-14.59%23.317.46
09/09511517490502-2.02%401,400200億5178万-14.48%23.427.49
09/08484520475512+7.26%548,400204億6454万-13.46%23.97.65
09/07485522471478-0.62%679,500190億7982万-19.72%22.287.13
09/06459483439481+3.22%830,700191億9965万-20.16%22.427.17
09/05501514456466-8.63%651,900186億49万-23.16%21.726.95
09/024965204905100%435,900203億5802万-16.45%23.777.61
09/01536543477510-7.33%1,265,700203億5802万-16.58%23.777.61
09/01株式分割 1→2
08/31676676536550-17.95%1,060,800219億6909万-10.28%25.668.21
08/30693712667670-2.28%223,500267億7566万+9.17%31.2710
08/29649729649686+2.13%260,400274億144万+12.27%3210.24
08/26685690666672-2.66%120,600268億2891万+10.65%31.3310.02
08/25703713672690-4.17%208,800275億6122万+14.43%32.1910.3
08/24673728671720+7.73%377,400287億5953万+20.4%33.5910.75
08/23667693651668+0.38%291,000266億9577万+13.28%31.189.97
08/22627666617666+8.86%343,800265億9591万+13.82%31.069.94
08/19613625606612-1.61%129,600244億3229万+6.01%28.539.13
08/18609627600622+1.22%159,000248億3172万+8.68%299.28
08/17593618587614+4.84%236,400245億3215万+8.32%28.659.17
08/165926005795860%69,600234億40万+4.06%27.338.74
08/15585594577586-1.82%101,400234億40万+5.18%27.338.74
08/12606606588597+0.42%117,000238億3313万+8.09%27.838.9
08/10575610575594+5.16%229,800237億3327万+8.42%27.728.87
08/09572577559565-1.17%136,200225億6824万+4.05%26.368.43
08/08582583555572+2.39%157,200228億3453万+6.26%26.678.53
08/05625625548558-8.47%498,000223億195万+4.95%26.058.33
08/04603624601610+1.95%191,400243億6571万+15.97%28.469.1
08/03627627594598-6.27%341,400238億9970万+15.51%27.918.93
08/02583640583638+9.74%523,200254億9745万+25.41%29.789.53
08/01566582551582+2.8%151,200232億3397万+16.57%27.138.68
07/29543573519566+2.41%258,600226億153万+15.48%26.398.44
07/28548568545553-1.34%123,000220億6894万+14.63%25.778.25
07/27573583558560-2.18%153,600223億6852万+18.14%26.128.36
07/26568575547573-1.15%199,200228億6782万+22.59%26.718.54
07/25585615579579-1%285,000231億3411万+25.91%27.028.64
07/225685855615850%226,800233億6712万+29.42%27.298.73
07/21563601542585+6.2%470,400233億6712万+31.76%27.298.73
07/20515560515551+4.92%417,000220億237万+26.34%25.78.22
07/19568580512525-4.55%1,331,400209億7049万+22.38%24.497.84
07/15550550550550+17.86%99,000219億6909万+29.72%25.668.21
07/14484494457467-5.12%496,800186億4044万+11.38%21.776.96
07/13494506486492+0.37%202,800196億4569万+17.95%22.947.34
07/12516525480490-2.81%430,800195億7246万+18.64%22.867.31
07/11471510466504+10.97%532,200201億3833万+22.97%23.527.52
07/08467484450454-1.69%325,200181億4779万+12.18%21.196.78
07/07503523460462-6.54%747,600184億6069万+14.97%21.566.9
07/06458497452495+6.04%597,000197億5220万+23.93%23.077.38
07/05460466445466+5.27%354,600186億2712万+18.06%21.756.96
07/04417475417443+7.44%730,800176億9510万+12.72%20.666.61
07/01415420409412+1.81%87,000164億7016万+6%19.236.15
06/304054284044050%276,600161億7723万+5.19%18.896.04
06/29393407387405+2.45%187,800161億7723万+6.02%18.896.04
06/28375398360395+5.38%280,800157億9111万+4.59%18.445.9
06/27348381339375+7.96%357,600149億8558万+0.04%17.55.6
06/24390390317348-4.84%606,600138億8047万-6.59%16.215.19
06/23369383363365-0.41%155,400145億8614万-1.57%17.035.45
06/22375376359367-3.42%316,800146億4606万-0.63%17.15.47
06/21413413378380-6.22%418,200151億6532万+3.73%17.715.67
06/20403430389405+7.1%412,800161億7058万+11.52%18.886.04
06/17375396367378+1.7%217,200150億9875万+5.29%17.635.64
06/16394403360372-5.75%219,600148億4577万+3.82%17.345.55
06/15363407363394+5.48%282,600157億5117万+11.08%18.395.89
06/14392394359374-6.74%442,200149億3232万+5.9%17.445.58
06/13423423397401-5.31%267,600160億1080万+14.52%18.75.98
06/10406436404423+3.76%322,200169億954万+22.35%19.756.32
06/09397458397408+1.53%538,200162億9707万+19.3%19.036.09
06/08427427397402-3.17%442,200160億5075万+19.24%18.746
06/07407445394415+5.73%994,200165億7667万+24.62%19.366.19
06/06374397371393+4.39%291,600156億7794万+19.66%18.315.86
06/03369387369376+1.71%268,200150億1886万+16.05%17.545.61
06/02387400368370-5.62%474,600147億6589万+15.52%17.245.52
06/01410416385392-9.09%1,391,400156億4465万+24.34%18.275.85
05/31363431358431+23.98%3,632,400172億912万+39.43%20.16.43
05/30313353313348+10.96%865,200138億8047万+15.45%16.215.19
05/27310318310313+0.54%109,800125億906万+5.44%14.614.67
05/26324324310312-4.64%169,800124億4249万+5.59%14.534.65
05/25313333304327+6.75%592,200130億4830万+12.26%15.244.88
05/24313314302306-2.34%158,400122億2280万+7.37%14.274.57
05/23305318305313+1.24%226,800125億1572万+11.9%14.624.68
05/20305316300310-0.64%154,800123億6260万+13.37%14.444.62
05/19297320297312+3.6%282,000124億4249万+16.67%14.534.65
05/18311318293301-3.48%579,000120億976万+15.2%14.034.49
05/17300321299312+1.52%684,000124億4249万+22.64%14.534.65
05/16347348307307-7.53%1,185,600122億5608万+24.22%14.314.58