株価チャート

2016/05/02～2016/09/27

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
20211/1, 株式分割 1→2
2016
09/27445445435445-0.11%42,60043億520万+2.18%12.891.26
09/26449449441445-0.78%4,40043億1005万+2.3%12.911.26
09/23449449440449+1.01%10,60043億4395万+3.34%13.011.27
09/21434444434444+1.02%26,40043億36万+2.3%12.881.26
09/20446446440440+0.69%7,00042億5678万+1.03%12.751.25
09/16438438434437+0.23%3,20042億2772万+0.34%12.661.24
09/154384384344360%2,00042億1803万-0.11%12.631.24
09/14438438435436-0.46%2,20042億1803万-0.57%12.631.24
09/13440440437438-0.34%4,20042億3741万-0.57%12.691.24
09/12442442436439+0.11%3,00042億5193万-0.45%12.731.25
09/09438439428439+0.92%5,80042億4709万-1.02%12.721.25
09/08438438427435-0.8%18,00042億835万-2.36%12.61.23
09/07440440437438-0.57%2,60042億4225万-2.23%12.71.24
09/06444444441441+1.73%2,00042億6646万-2.11%12.781.25
09/05430434430433+0.81%1,80041億9382万-4.2%12.561.23
09/02428432428430-0.35%7,00041億5992万-5.6%12.461.22
09/01427435427431+0.35%5,00041億7445万-5.9%12.51.22
08/31429435429430+0.12%3,40041億5992万-6.63%12.461.22
08/30430430429429-0.35%2,80041億5508万-7.34%12.441.22
08/29443443426431+0.23%3,80041億6961万-7.42%12.491.22
08/26431431430430-0.35%4,00041億5992万-8.23%12.461.22
08/25425440425431+1.65%9,00041億7445万-8.49%12.51.22
08/244244244234240%4,20041億665万-10.74%12.31.2
08/23426429424424-1.28%7,20041億665万-11.3%12.31.2
08/22428432426430-0.92%9,20041億5992万-10.71%12.461.22
08/194474474264340%11,80041億9866万-10.43%12.571.23
08/18441445430434-3.24%9,60041億9866万-10.8%12.571.23
08/17453453438448-1.1%7,00043億3910万-8.38%12.991.27
08/16456456453453-1.31%4,60043億8753万-7.74%13.141.29
08/15459474454459-1.18%9,20044億4564万-6.71%13.311.3
08/12463467461465-2%9,40044億9891万-5.97%13.471.32
08/10463474463474-2.37%6,00045億9093万-4.44%13.751.35
08/09474493474486+3.19%2,20047億231万-2.31%14.081.38
08/08471471464471-2.89%6,60045億5703万-5.52%13.651.34
08/05493493484485-1.72%2,80046億9262万-3.1%14.051.38
08/04486494481493-0.3%6,60047億7495万-1.6%14.31.4
08/03497498493495-0.1%3,80047億8948万-1.3%14.341.4
08/02500500493495-0.2%4,00047億9432万-1.39%14.361.41
08/014934964934960%1,40048億401万-1%14.391.41
07/29505505493496-1.29%2,40048億401万-1%14.391.41
07/28496503490503+1.31%8,80048億6696万+0.1%14.571.43
07/27506506495496+0.4%2,60048億401万-1.2%14.391.41
07/26496499490494-0.3%6,80047億8464万-1.98%14.331.4
07/25490505489496-1.78%4,60047億9917万-1.88%14.371.41
07/225005074915050%5,80048億8633万-0.3%14.631.43
07/21518518502505-1.46%3,20048億8633万-0.3%14.631.43
07/20517517506512+1.49%5,80049億5898万+0.79%14.851.45
07/19488505488505+2.02%5,20048億8633万-0.69%14.631.43
07/15495501493495-2.47%4,20047億8948万-3.04%14.341.4
07/14500525500507+2.94%12,80049億1055万-1.17%14.71.44
07/13497497491493-0.81%7,20047億7011万-4.37%14.281.4
07/12502507491497-1%11,60048億885万-4.15%14.41.41
07/11492507492502+2.14%3,60048億5728万-3.74%14.541.42
07/08507507491491-3.06%6,00047億5558万-6.12%14.241.39
07/07498510481507+0.6%7,40049億571万-3.71%14.691.44
07/06492506492504-0.59%7,40048億7665万-4.64%14.61.43
07/05488507488507+0.9%9,60049億571万-4.61%14.691.44
07/04517517500502-2.52%12,00048億6212万-5.99%14.561.43
07/01517517512515+0.98%4,20049億8803万-3.92%14.941.46
06/30503517497510+0.59%12,20049億3961万-5.2%14.791.45
06/29512513505507-0.88%8,80049億1055万-5.94%14.71.44
06/28463517463512+5.36%7,60049億5413万-5.1%14.831.45
06/27480498480486-0.41%8,80047億231万-10.09%14.081.38
06/24511524430488-4.69%24,40047億2168万-9.89%14.141.38
06/23520524508512-1.63%3,80049億5413万-5.63%14.831.45
06/22529529518520-1.61%5,60050億3646万-4.06%15.081.48
06/21536540512529-0.56%6,80051億1879万-2.31%15.331.5
06/20522537522532+4.94%10,00051億4784万-1.76%15.411.51
06/17506520506507-0.39%12,20049億571万-6.03%14.691.44
06/16551551509509-7.46%12,80049億2508万-6.01%14.751.44
06/15532550526550+6.39%11,80053億2218万+1.38%15.941.56
06/14543543505517-6.26%20,20050億256万-4.88%14.981.47
06/13536562531551-2.65%32,20053億3671万+1.29%15.981.56
06/10571571557566-0.18%11,20054億8199万+4.04%16.421.61
06/095555715555670%11,00054億9168万+4.42%16.441.61
06/08560567550567+0.44%9,00054億9168万+4.61%16.441.61
06/07564565550565+0.18%8,80054億6747万+4.54%16.371.6
06/06552565540564-0.18%6,40054億5778万+4.74%16.341.6
06/03541565540565+0.27%23,00054億6747万+5.32%16.371.6
06/02555571534563-1.05%9,20054億5294万+5.63%16.331.6
06/01574574554569-0.78%19,40055億1105万+6.95%16.51.62
05/31568574562574+0.97%16,40055億5463万+8.21%16.631.63
05/30554568553568+2.71%17,00055億136万+7.58%16.471.61
05/27538555538553+3.36%31,00053億5608万+5.33%16.041.57
05/26526540520535+2.59%17,20051億8174万+2.29%15.521.52
05/25522525520522+0.48%7,20050億5099万+0.1%15.121.48
05/24509521509519-0.1%9,80050億2677万-0.38%15.051.47
05/23513521504520+1.37%10,40050億3162万-0.29%15.071.48
05/20514516500513+1.89%19,40049億6382万-1.63%14.861.46
05/195145144855030%11,00048億7181万-3.27%14.591.43
05/18508509489503-2.61%24,80048億7181万-3.08%14.591.43
05/17497520497517+4.24%28,40050億256万-0.1%14.981.47
05/16523550495496-10.15%33,60047億9917万-3.79%14.371.41
05/13549557528552+0.46%19,80053億4155万+7.3%15.991.57
05/12546552543549-0.54%15,40053億1734万+7.23%15.921.56
05/11552553527552+1.47%25,00053億4640万+8.24%16.011.57
05/10555555533544-1.98%21,20052億6891万+6.67%15.781.54
05/09550560550555+0.91%19,00053億7545万+8.61%16.11.58
05/06533560533550+3.09%51,20053億2703万+7.42%15.951.56
05/02496575496534+3.69%85,80051億6721万+4.4%15.471.52