株価チャート

2016/04/21～2016/09/30

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
2016
09/30719719705717-0.28%5,40037億6783万+1.27%14.940.85
09/29709719706719+1.41%4,50037億7834万+1.7%14.980.86
09/28695709695709-1.53%23,20037億2579万+0.42%14.770.84
09/27716720712720+1.27%9,40037億8360万+1.98%150.86
09/26716716710711-0.28%4,20037億3630万+0.85%14.810.85
09/23704713703713+1.28%3,20037億4681万+1.13%14.850.85
09/21703707700704-0.14%1,70036億9952万0%14.670.84
09/20704705704705+0.14%70037億477万+0.14%14.690.84
09/16702712702704-0.14%2,00036億9952万0%14.670.84
09/15716716691705-1.67%4,00037億477万+0.28%14.690.84
09/14701717701717+1.85%3,10037億6783万+1.99%14.940.85
09/13704704700704-0.71%1,10036億9952万+0.28%14.670.84
09/12705709703709+0.14%1,70037億2579万+1%14.770.84
09/09705714705708+0.57%1,20037億2054万+0.85%14.750.84
09/08704720704704-0.71%3,30036億9952万+0.14%14.670.84
09/07702710702709+0.42%1,70037億2579万+0.85%14.770.84
09/06701706701706+0.28%1,50037億1003万+0.28%14.710.84
09/057027047007040%1,00036億9952万-0.14%14.670.84
09/02701704701704+0.57%30036億9952万-0.28%14.670.84
09/017007057007000%70036億7850万-0.99%14.580.83
08/30700700700700-0.43%20036億7850万-1.13%14.580.83
08/29703703703703-0.57%20036億9426万-0.99%14.640.84
08/267077077077070%10037億1528万-0.84%14.730.84
08/25707707707707+0.28%1,00037億1528万-0.98%14.730.84
08/24702705701705+0.57%1,00037億477万-1.26%14.690.84
08/23700701700701+0.14%30036億8375万-1.96%14.60.83
08/22700700700700+0.14%40036億7850万-2.23%14.580.83
08/19701701699699-0.43%40036億7324万-2.51%14.560.83
08/18702702702702+0.29%10036億8901万-2.23%14.620.84
08/17704704693700-0.28%70036億7850万-2.51%14.580.83
08/16700702699702+0.57%50036億8901万-2.5%14.620.84
08/15700700698698-0.71%40036億6799万-3.19%14.540.83
08/12701705695703+2.48%1,40036億9426万-2.9%14.640.84
08/10694694686686-1.15%70036億493万-5.51%14.290.82
08/09701701684694-1.7%4,90036億4697万-4.54%14.460.83
08/08714714696706+0.71%2,40037億1003万-3.16%14.710.84
08/05708708700701-0.99%1,30036億8375万-3.84%14.60.83
08/04711711708708-1.53%50037億2054万-3.01%14.750.84
08/02724724719719+0.7%40037億7834万-1.51%14.980.86
08/01723723700714-2.33%1,80037億5207万-2.19%14.870.85
07/28729731728731-0.54%70038億4140万0%15.230.87
07/27724735724735+1.38%60038億6242万+0.41%15.310.87
07/26726726725725-0.14%40038億987万-0.96%15.10.86
07/25753753725726-1.89%4,80038億1513万-0.82%15.120.86
07/22749749720740-1.2%8,40038億8870万+0.82%15.420.88
07/21777795739749-3.1%5,80039億3599万+2.04%15.60.89
07/20711852703773+6.92%55,70040億6211万+4.88%16.10.92
07/19718750700723+0.7%10,90037億9936万-2.03%15.060.86
07/15729745715718-1.24%1,70037億7309万-3.1%14.960.85
07/14727727727727-0.55%10038億2038万-2.42%15.140.87
07/12747747716731+1.95%1,90038億4140万-2.27%15.230.87
07/11710720710717+0.99%50037億6783万-4.53%14.940.85
07/08720720701710-1.39%1,30037億3105万-5.96%14.790.85
07/07720735720720-2.04%50037億8360万-4.76%150.86
07/06728735720735-0.94%1,80038億6242万-3.03%15.310.87
07/05731790717742-2.11%6,30038億9921万-2.24%15.460.88
07/04750767735758+1.07%2,40039億8329万-0.26%15.790.9
07/01739750728750+2.04%50039億4125万-1.32%15.620.89
06/30725735725735+1.38%20038億6242万-3.67%15.310.87
06/29724725724725+0.14%20038億987万-4.86%15.10.86
06/28730739720724+1.26%1,00038億462万-4.86%15.080.86
06/27689715689715+1.56%50037億5732万-5.92%14.890.85
06/24780780660704-4.22%6,60036億9952万-7.37%14.670.84
06/23736737733735-0.27%90038億6242万-3.29%15.310.87
06/22736750735737+0.27%1,10038億7293万-2.77%15.350.88
06/207497497357350%60038億6242万-3.03%15.310.87
06/177367367227350%1,50038億6242万-2.91%15.310.87
06/16767767735735-4.17%2,00038億6242万-2.65%15.310.87
06/15740767740767+1.59%1,40040億3058万+1.72%15.980.91
06/14760761755755-7.93%4,70039億6752万+0.53%15.730.9
06/13788820751820+2.5%7,00043億910万+9.48%17.080.98
06/108108107858000%2,40042億400万+7.53%16.670.95
06/08800810800800-0.62%1,50042億400万+8.11%16.670.95
06/07813813800805-0.98%2,20042億3027万+9.38%16.770.96
06/06809815799813+0.37%2,20042億7231万+10.91%16.940.97
06/03822839800810+1.38%10,60042億5655万+11.11%16.870.96
06/02754820752799+6.39%25,10041億9874万+10.21%16.640.95
06/01766766738751-0.53%1,70039億4650万+4.16%15.640.89
05/31751755725755-1.69%4,80039億6752万+5.01%15.730.9
05/30770770762768-0.13%1,30040億3584万+7.11%160.91
05/27762770745769+1.32%3,80040億4109万+7.55%16.020.92
05/26736764726759-7.44%19,50039億8854万+6.6%15.810.9
05/25720849700820+16.31%17,30043億910万+15.66%17.080.98
05/24703705702705+0.28%60037億477万+0.14%14.690.84
05/23711711703703-0.14%80036億9426万-0.14%14.640.84
05/20705705704704-0.14%50036億9952万+0.14%14.670.84
05/19704715704705+0.28%1,40037億477万+0.43%14.690.84
05/187037117037030%2,00036億9426万+0.29%14.640.84
05/17734734703703-2.36%1,70036億9426万+0.43%14.640.84
05/16731731720720+0.56%1,20037億8360万+2.86%150.86
05/13706723704716+2.87%90037億6258万+2.58%14.920.85
05/12696696696696+0.29%10036億5748万-0.29%14.50.83
05/11694694694694-1%20036億4697万-0.57%14.460.83
05/09686701686701+0.72%40036億8375万+0.43%14.60.83
05/06710713692696-0.71%1,10036億5748万-0.14%14.50.83
05/02701701701701-0.57%10036億8375万+0.57%14.60.83
04/28709710702705-0.84%70037億477万+1.15%14.690.84
04/25707715707711-1.39%1,70037億3630万+2.16%14.810.85
04/22707721707721+1.41%1,10037億8885万+3.89%15.020.86
04/21710711710711+0.99%50037億3630万+2.6%14.810.85