株価チャート

2016/03/01～2016/08/31

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
08/31142145141141+0.71%110,80045億4844万-2.08%-4.02
08/30139143139140+0.72%103,10045億1618万-2.78%-3.99
08/291371411371390%83,10044億8392万-4.14%-3.96
08/26145146139139-4.14%90,50044億8392万-4.14%-3.96
08/25143148141145+1.4%203,00046億7747万-1.36%-4.13
08/24142147139143+0.7%149,70046億1295万-2.72%-4.07
08/23138142136142+3.65%83,90045億8070万-4.7%-4.05
08/22140140136137-0.72%85,80044億1940万-8.67%-3.9
08/191381421381380%74,50044億5166万-9.21%-3.93
08/18140143138138-1.43%127,30044億5166万-9.8%-3.93
08/17143143140140-1.41%113,40045億1618万-9.68%-3.99
08/16146147142142-1.39%121,60045億8070万-8.97%-4.05
08/15145147140144+0.7%168,20046億4521万-8.28%-4.1
08/12142143141143+0.7%82,80046億1295万-9.49%-4.07
08/10145146141142-2.74%119,70045億8070万-11.25%-4.05
08/09146148145146+0.69%97,80047億973万-9.88%-4.16
08/081491501451450%92,90046億7747万-11.59%-4.13
08/05147150145145-0.68%151,10046億7747万-13.17%-4.13
08/04152152145146-2.01%145,80047億973万-13.61%-4.16
08/03147164144149+1.36%776,50048億650万-12.87%-4.25
08/02144148142147+0.68%122,50047億4199万-15.03%-4.19
08/01148150143146-1.35%130,00047億973万-16.09%-4.16
07/29150151144148-1.33%165,70047億7425万-14.94%-4.22
07/28154155148150-3.23%134,20048億3876万-14.29%-4.27
07/27151163150155+2.65%500,10050億6万-10.92%-4.42
07/26154155149151-3.21%171,80048億7102万-12.72%-4.3
07/25156158153156-2.5%180,40050億3231万-9.83%-4.44
07/22164164159160-4.19%315,60051億6135万-6.98%-4.56
07/21167169163167+0.6%336,90053億8716万-2.91%-4.76
07/20175176165166-7.26%779,30053億5490万-3.49%-4.73
07/19184195179179-1.1%1,748,60057億7426万+5.29%-5.1
07/15162208161181+6.47%5,357,20058億3877万+7.74%-5.16
07/14174176166170-4.49%489,90054億8393万+2.41%-4.84
07/13185193178178+1.71%1,113,50057億4200万+7.88%-5.07
07/12167185166175+4.79%1,530,50056億4522万+6.71%-4.99
07/11162171161167+3.09%445,00053億8716万+3.09%-4.76
07/08173174162162-8.47%864,10052億2586万+0.62%-4.62
07/07191191175177-4.84%925,20057億974万+10.63%-5.04
07/06199202183186-1.59%1,643,60060億7万+16.98%-5.3
07/05199211185189-3.08%1,308,70060億9684万+20.38%-5.38
07/04206220185195-10.55%2,706,80062億9039万+25%-5.56
07/01242243211218+1.4%2,879,20070億3234万+41.56%-6.21
06/30212269202215+7.5%10,587,70069億3556万+42.38%-6.13
06/29190231182200+10.5%8,018,80064億5169万+34.23%-5.7
06/28177220165181-4.23%6,294,20058億3877万+23.13%-5.16
06/27159191156189+31.25%6,164,70060億9684万+28.57%-5.38
06/24172188125144-17.71%4,286,80046億4521万-1.37%-4.1
06/23140175139175+40%8,772,20056億4522万+19.86%-4.99
06/22130131125125-3.85%350,40040億3230万-14.38%-3.56
06/21133142129130-2.99%842,80041億9359万-12.16%-3.7
06/20133138129134-0.74%721,50043億2263万-10.07%-3.82
06/17159167134135-14.01%1,933,60043億5489万-10.6%-3.85
06/16188216144157-6.55%11,005,80050億6457万+2.61%-4.47
06/15122168122168+42.37%6,535,60054億1942万+9.09%-4.79
06/14132133118118-10.61%232,60038億649万-23.87%-3.36
06/13137141132132-5.04%121,50042億5811万-15.92%-3.76
06/101411421391390%94,20044億8392万-12.58%-3.96
06/09139142138139+0.72%121,70044億8392万-13.66%-3.96
06/08142144138138-3.5%120,80044億5166万-15.34%-3.93
06/07138150137143+3.62%354,70046億1295万-13.33%-4.07
06/061381401351380%131,70044億5166万-17.37%-3.93
06/03141142135138-2.82%243,00044億5166万-18.34%-3.93
06/02151157142142-2.74%492,60045億8070万-16.96%-4.05
06/01150152146146-4.58%317,80047億973万-15.61%-4.16
05/31153160151153-1.29%264,60049億3554万-13.07%-4.36
05/30154177153155+1.97%1,456,80050億6万-12.43%-4.42
05/27151157150152-1.94%189,80049億328万-15.08%-4.33
05/26160162155155-3.13%172,20050億6万-14.36%-4.42
05/25161165160160+0.63%130,90051億6135万-12.57%-4.56
05/24165167158159-3.05%230,40051億2909万-14.05%-4.53
05/23166167163164-1.2%60,50052億9038万-12.77%-4.67
05/20166170164166+1.84%111,70053億5490万-12.63%-4.73
05/19167171160163-2.4%176,30052億5812万-15.1%-4.64
05/18173175167167-4.02%163,90053億8716万-13.92%-4.76
05/171731781721740%120,90056億1297万-10.77%-4.96
05/16180180174174-3.33%167,30056億1297万-11.22%-4.96
05/13184184180180-2.17%124,70058億652万-9.09%-5.13
05/121831911821840%193,30059億3555万-7.54%-5.24
05/11186187183184-1.6%79,40059億3555万-8%-5.24
05/10188190186187+0.54%75,10060億3233万-7.43%-5.33
05/09186193183186+2.76%223,10060億7万-8.82%-5.3
05/061821831801810%70,40058億3877万-11.71%-5.16
05/02182183180181-2.69%139,90058億3877万-12.56%-5.16
04/28191191183186-3.63%171,80060億7万-11%-5.3
04/27188193182193+2.66%256,60062億2588万-8.53%-5.5
04/26196196184188-4.08%455,80060億6458万-12.15%-5.36
04/25203203196196-2.49%246,40063億2265万-9.26%-5.58
04/22208210200201+0.5%340,70064億8394万-7.37%-5.73
04/21201203200200+0.5%270,50064億5169万-8.68%-5.7
04/20199206196199+1.02%398,70064億1943万-10.36%-5.67
04/19204208197197-1.01%323,60063億5491万-12.05%-5.61
04/18192202192199-2.93%501,40064億1943万-12.33%-5.67
04/15211215205205-7.66%1,327,80066億1298万-10.87%-5.84
04/14222272218222+1.83%5,745,50071億6137万-4.72%-6.32
04/132202212162180%225,00070億3234万-7.63%-6.21
04/12213219213218+1.4%267,70070億3234万-9.54%-6.21
04/11218229211215+2.38%428,20069億3556万-12.24%-6.13
04/08200216197210+1.45%626,70067億7427万-16.33%-5.98
04/07208226205207+3.5%1,140,10066億7749万-18.82%-5.9
04/06212229196200-1.96%1,675,90064億5169万-21.57%-5.7
04/05217217192204-4.67%414,30065億8072万-19.37%-5.81
04/04215225211214-0.47%403,90069億330万--6.1
04/01233235214215-6.52%624,50069億3556万--6.13
03/31229238226230+0.88%446,70074億1944万--6.55
03/302302402282280%602,80073億5492万--6.5
03/29225234221228+1.79%484,30073億5492万--6.5
03/28226236222224-3.03%530,80072億2589万--6.38
03/25239248231231-4.55%805,20074億5170万--6.58
03/24258270242242-7.98%2,186,10078億654万--6.89
03/23225282221263+15.35%9,477,60084億8397万--7.49
03/22241244223228-2.56%639,50073億5492万--6.5
03/18250251232234-8.59%846,50075億4847万--6.67
03/17262265251256-1.16%755,90082億5816万--7.29
03/16253270246259+1.17%1,519,00083億5493万--7.38
03/15275277246256-5.19%1,106,70082億5816万--7.29
03/14270285262270-1.46%1,429,90087億978万--7.69
03/11296304270274-2.14%2,485,50088億3881万--7.81
03/10291313270280-5.08%3,741,80090億3236万--7.98
03/09328350293295-14.24%4,397,70095億1624万--8.4
03/08347389322344+7.5%11,554,500110億9690万--9.8
03/07445445293320-14.21%18,548,000103億2270万--9.12
03/04373373373373+27.3%962,300120億3240万--10.63
03/03253293248293+37.56%5,259,90094億5172万--8.35
03/02160213160213+30.67%7,167,10068億7105万--6.07
03/012202581601630%2,726,80052億5812万--4.64