株価チャート

2016/04/06～2016/08/31

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
08/31497497482486+0.41%8,00047億895万-5.08%-0.79
08/30486489475484-0.21%13,70046億8957万-5.65%-0.78
08/29500500478485-6.01%80,30046億9926万-5.64%-0.79
08/26526526511516-1.15%43,10049億9962万+0.39%-0.84
08/25525525516522+1.36%11,90050億5776万+1.56%-0.85
08/245155205155150%20,70049億8993万+0.39%-0.83
08/23514517513515+0.19%24,40049億8993万+0.39%-0.83
08/22519519512514-0.39%18,60049億8024万+0.39%-0.83
08/195145165135160%8,40049億9962万+0.78%-0.84
08/18513516512516+0.39%6,50049億9962万+0.98%-0.84
08/17520521513514-1.15%8,00049億8024万+0.78%-0.83
08/16524526520520-0.76%9,40050億3838万+1.96%-0.84
08/15525527520524+0.38%9,90050億7714万+2.95%-0.85
08/12518523518522+0.77%3,40050億5776万+2.76%-0.85
08/105185235175180%3,10050億1900万+2.17%-0.84
08/09511523511518+0.97%41,20050億1900万+2.37%-0.84
08/08511515509513+0.79%22,50049億7055万+1.38%-0.83
08/05517517508509-1.36%26,70049億3180万+0.79%-0.82
08/04512517512516+1.38%3,20049億9962万+2.18%-0.84
08/03507512507509+0.39%2,10049億3180万+0.79%-0.82
08/02516519507507-1.17%8,00049億1242万+0.6%-0.82
08/01518519511513-0.97%6,50049億7055万+1.99%-0.83
07/29516518508518+0.39%9,10050億1900万+3.39%-0.84
07/28507516506516+1.18%5,80049億9962万+3.2%-0.84
07/27510512505510+0.99%5,60049億4149万+2.2%-0.83
07/26510510503505-0.98%4,00048億9304万+1.41%-0.82
07/25503510501510+1.59%10,30049億4149万+2.62%-0.83
07/22506506502502+0.2%2,30048億6397万+1.21%-0.81
07/21508508500501-1.57%11,20048億5428万+1.21%-0.81
07/20508509505509+0.39%4,30049億3180万+3.04%-0.82
07/19501507501507+1.81%7,20049億1242万+2.63%-0.82
07/154995084964980%10,70048億2522万+1.01%-0.81
07/144995034984980%6,10048億2522万+1.01%-0.81
07/13500505498498-1.19%8,60048億2522万+1.01%-0.81
07/12504508500504+0.2%4,70048億8335万+2.23%-0.82
07/11494503494503+2.24%2,90048億7366万+2.24%-0.82
07/08506506492492-1.8%6,80047億6708万0%-0.8
07/075055075015010%1,60048億5428万+1.83%-0.81
07/06509509501501-0.4%4,70048億5428万+1.83%-0.81
07/05507507501503-0.2%5,30048億7366万+2.44%-0.82
07/04503505502504+0.4%3,30048億8335万+2.65%-0.82
07/01511514501502-0.2%14,80048億6397万+2.24%-0.81
06/30509510495503+0.8%10,80048億7366万+2.65%-0.82
06/29490500490499+2.04%6,80048億3491万+1.84%-0.81
06/28479492479489+1.66%3,30047億3801万-0.2%-0.79
06/27470484465481+2.34%7,90046億6050万-1.84%-0.78
06/24492492469470-4.28%7,20045億5392万-4.28%-0.76
06/23486491486491+1.66%2,70047億5739万-0.2%-0.8
06/22481484481483-0.62%1,30046億7988万-2.03%-0.78
06/21484486480486+0.41%2,00047億895万-1.42%-0.79
06/20490490481484+0.41%4,40046億8957万-2.02%-0.78
06/17479484471482+0.21%5,30046億7019万-2.43%-0.78
06/16494494481481-1.84%8,70046億6050万-2.83%-0.78
06/15496496488490+0.41%5,40047億4770万-1.21%-0.79
06/14487490487488-0.81%3,60047億2832万-1.81%-0.79
06/13498498490492-1.2%5,40047億6708万-1.2%-0.8
06/10501501493498+0.81%7,90048億2522万-0.2%-0.81
06/09495498493494-0.2%8,80047億8646万-1.2%-0.8
06/08497497494495-0.4%2,20047億9615万-1.2%-0.8
06/07496497494497+0.2%2,30048億1553万-1%-0.81
06/06497497493496+0.61%3,70048億584万-1.39%-0.8
06/03487498487493+1.02%3,90047億7677万-2.38%-0.8
06/02495495487488-1.01%4,20047億2832万-3.56%-0.79
06/01501501487493+0.61%5,80047億7677万-2.95%-0.8
05/31498500487490-1.61%12,20047億4770万-3.92%-0.79
05/30496498482498+0.4%10,00048億2522万-2.73%-0.81
05/27495500495496+0.4%3,80048億584万-3.5%-0.8
05/26500500492494-0.8%7,80047億8646万-4.08%-0.8
05/25504504494498+0.2%4,10048億2522万-3.68%-0.81
05/24507507494497-0.4%4,80048億1553万-4.24%-0.81
05/23501501494499-0.4%5,00048億3491万-4.22%-0.81
05/205085084985010%8,30048億5428万-4.21%-0.81
05/19502503496501+0.2%5,80048億5428万-4.57%-0.81
05/18499511497500+0.2%5,60048億4460万-5.12%-0.81
05/17495499494499+0.81%7,50048億3491万-5.67%-0.81
05/16501508493495-1%6,30047億9615万-6.78%-0.8
05/13504507500500-0.79%7,00048億4460万-6.19%-0.81
05/12509513504504-2.89%9,40048億8335万-5.79%-0.82
05/11525525518519-0.19%4,10050億2869万-3.35%-0.84
05/10516524516520+0.58%5,50050億3838万-3.53%-0.84
05/09514528514517+0.39%5,80050億931万-4.44%-0.84
05/06526526502515+0.78%6,20049億8993万-4.98%-0.83
05/02503514501511-1.92%8,30049億5118万-6.07%-0.83
04/28532532517521-1.51%14,10050億4807万-4.4%-0.84
04/27535535516529-1.12%25,00051億2558万-3.11%-0.86
04/26536538530535-0.19%7,00051億8372万-2.01%-0.87
04/25538538530536-0.56%6,80051億9341万-2.01%-0.87
04/22539543535539-0.37%3,40052億2247万-1.46%-0.87
04/21536545535541+1.31%4,50052億4185万-0.92%-0.88
04/20536540533534-0.56%10,20051億7403万-2.02%-0.87
04/195455455335370%4,00052億310万-1.65%-0.87
04/18530547529537-0.56%5,90052億310万-1.47%-0.87
04/15547554531540-2.35%8,30052億3216万-0.74%-0.88
04/14550554547553+2.41%5,40053億5812万+1.84%-0.9
04/135405465405400%3,20052億3216万-0.18%-0.88
04/12542548540540-2.17%10,20052億3216万+0.19%-0.88
04/11550556537552-0.36%3,60053億4843万+2.41%-0.89
04/08537559537554+0.91%5,80053億6781万+2.97%-0.9
04/07540565540549+0.55%4,00053億1937万+2.43%-0.89
04/06542558539546-1.44%5,80052億9030万+2.06%-0.88