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
20195/1, 株式分割 1→2
20176/1, 株式分割 1→2
2016
09/30234235227230-1.92%83,20054億573万+4.32%12.982.92
09/29231235231234+1.96%100,00055億1172万+6.85%13.232.98
09/28225231225230-2.65%157,60054億573万+5.76%12.982.92
09/27233237232236-0.32%198,80055億5294万+9.14%13.333
09/26238239231237-2.27%281,60055億7061万+10.51%13.373.01
09/23245246241242-1.02%191,60057億16万+14.15%13.683.08
09/21239245234245+0.93%379,20057億5905万+16.43%13.823.11
09/20220255220242+10.87%1,449,20057億605万+16.47%13.73.08
09/16216219216219+1.63%108,40051億4663万+6.07%12.352.78
09/15209217205215+1.42%124,40050億6419万+4.88%12.162.74
09/14217223208212-2.97%185,20049億9353万+4.43%11.992.7
09/13215219215219+1.75%56,00051億4663万+8.17%12.352.78
09/12213218211215-1.83%98,40050億5830万+6.84%12.142.73
09/09212219211219+3.67%161,60051億5252万+9.92%12.372.79
09/082122122082110%29,20049億6997万+7.11%11.932.69
09/07203211203211+2.68%46,80049億6997万+7.65%11.932.69
09/06205209205206+0.24%34,80048億4042万+5.38%11.622.62
09/05210215205205-0.49%79,20048億2865万+5.67%11.592.61
09/02207209204206+0.86%42,40048億5220万+6.74%11.652.62
09/01208208202204-1.57%56,80048億1098万+6.38%11.552.6
08/31215215208208-3.04%102,00048億8753万+8.64%11.732.64
08/302172192132140%154,00050億4064万+12.63%12.12.72
08/29214221212214+1.3%190,40050億4064万+13.23%12.12.72
08/26219222209211-1.4%302,00049億7586万+12.97%11.942.69
08/25200214197214+8.21%330,40050億4653万+15.19%12.112.73
08/24197200195198+0.89%50,80046億6377万+7.03%11.192.52
08/23198198194196-0.38%36,00046億2255万+6.08%11.12.5
08/22194199194197+1.81%36,40046億2445万+7.07%11.12.5
08/19188196188194+3.06%28,80045億4229万+5.74%10.92.46
08/18193193188188-2.59%49,60044億731万+3.16%10.582.38
08/17195195192193-1.41%62,40045億2469万+6.49%10.862.45
08/16196198194196+0.39%86,80045億8924万+8.61%11.022.48
08/15200205190195+5.41%259,60045億7163万+8.8%10.972.47
08/12180186180185+3.36%36,40043億3689万+3.79%10.412.34
08/10185185179179+0.56%6,00041億9604万+0.99%10.072.27
08/09178179177178-0.56%15,60041億7257万+0.42%10.022.26
08/08178180176179+0.85%26,40041億9604万+0.99%10.072.27
08/05181181177177-0.7%8,40041億6083万+0.71%9.992.25
08/04182182179179+0.85%7,60041億9018万+1.42%10.062.27
08/03185185177177-4.07%18,00041億5496万+1.14%9.972.25
08/02184187184185+1.1%7,60043億3102万+5.43%10.42.34
08/01182184181183+0.41%3,60042億8407万+4.89%10.282.32
07/29182188178182+0.28%42,00042億6647万+5.06%10.242.31
07/28188189181181+0.55%49,20042億5473万+5.38%10.212.3
07/27178181178180+0.42%16,00042億3126万+4.8%10.162.29
07/26182182178180-1.24%29,60042億1365万+4.36%10.112.28
07/25180183180182+1.68%11,20042億6647万+6.29%10.242.31
07/22183184178179-2.72%30,80041億9604万+4.53%10.072.27
07/21186187184184-0.54%14,00043億1342万+8.09%10.352.33
07/20188188183185-1.47%37,60043億3689万+8.68%10.412.34
07/19188192185188+7.6%179,60044億145万+10.29%10.572.38
07/15175176170174+1.9%21,60040億9041万+2.5%9.822.21
07/14173174170171-0.87%14,00040億1412万+0.59%9.642.17
07/13174178170173-0.72%18,00040億4933万+0.88%9.722.19
07/12174176173174+2.36%18,40040億7867万+1.61%9.792.2
07/11163170163170+5.93%18,80039億8477万-0.73%9.562.15
07/08170170160160-2.88%40,40037億6177万-6.83%9.032.03
07/07168169165165-2.94%28,00038億7327万-4.07%9.32.09
07/06170170167170-0.58%25,20039億9064万-1.73%9.582.16
07/05174174170171-1.72%21,60040億1412万-1.16%9.642.17
07/04173175171174+3.57%11,60040億8454万+0.58%9.82.21
07/01169170168168+1.66%11,60039億4369万-2.89%9.472.13
06/30170170165165-0.6%33,60038億7914万-5.03%9.312.1
06/29170171165166-0.75%25,20039億261万-5%9.372.11
06/28171171164168+7.37%55,60039億3196万-4.29%9.442.13
06/27152160152156+1.63%41,20036億6200万-11.36%8.791.98
06/24171171151154-8.77%80,40036億332万-13.28%8.651.95
06/23173173168168-2.75%37,60039億4956万-5.48%9.482.14
06/22174174171173-0.43%14,40040億6107万-2.81%9.752.2
06/21170174170174+2.51%10,80040億7867万-2.39%9.792.2
06/20170171168170+1.8%22,40039億7891万-4.78%9.552.15
06/17170171167167+0.15%32,00039億848万-6.98%9.382.11
06/16183183165166-8.78%72,80039億261万-7.12%9.372.11
06/15173182173182+3.11%38,00042億7820万+1.25%10.272.31
06/14183183174177-4.46%76,80041億4910万-1.81%9.962.24
06/13191191183185-3.9%74,40043億4276万+2.78%10.422.35
06/10185193185193+5.48%85,60045億1882万+7.54%10.852.44
06/09182195182183+0.97%287,20042億8407万+1.96%10.282.32
06/08180181179181+0.42%41,20042億4299万+0.98%10.182.29
06/07177180177180+1.84%28,00042億2539万+0.56%10.142.28
06/06175177175177+0.57%16,40041億4910万-1.81%9.962.24
06/03175177175176-0.14%18,40041億2562万-2.36%9.92.23
06/021781781751760%23,20041億3149万-2.76%9.922.23
06/01176178176176-0.98%30,40041億3149万-2.76%9.922.23
05/31180182176178-1.25%24,40041億7257万-1.8%10.022.26
05/30182182180180-0.69%12,80042億2539万-0.55%10.142.28
05/27186186180181+1.12%35,20042億5473万+0.69%10.212.3
05/26184184179179-2.45%11,60042億778万+0.14%10.12.27
05/25184186184184+0.96%34,40043億1342万+2.65%10.352.33
05/24185185182182-0.55%32,00042億7234万+2.25%10.262.31
05/23177183177183+3.39%55,60042億9581万+3.39%10.312.32
05/20178178175177+0.14%16,40041億5496万+0.57%9.972.25
05/19176177175177+0.57%22,00041億4910万+0.43%9.962.24
05/18176177172176-1.4%46,00041億2562万+0.43%9.92.23
05/17178180176178+0.14%35,60041億8431万+2.44%10.042.26
05/16178181178178+0.14%56,00041億7844万+2.89%10.032.26
05/13178181177178-0.56%32,40041億7257万+3.34%10.022.26
05/12176181176179+1.42%19,20041億9604万+3.92%10.072.27
05/11179181176176-0.7%67,60041億3736万+2.47%9.932.24
05/10180181177178+0.71%56,80041億6670万+3.2%102.25