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
2016
09/30624626620625+0.16%12,40064億2500万-3.1%16.611.67
09/29625628621624-0.16%10,50064億1472万-3.26%16.581.67
09/28619629619625-0.64%6,20064億2500万-2.95%16.611.67
09/27623630617629+1.78%6,90064億6612万-2.18%16.711.68
09/26625634618618-0.32%15,50063億5304万-3.74%16.421.65
09/23615634610620+1.64%18,50063億7360万-3.43%16.471.66
09/21612617610610-0.81%13,90062億7080万-4.84%16.211.63
09/20628634615615-2.07%21,20063億2220万-4.06%16.341.65
09/16625640620628-5.56%43,20064億5584万-2.18%16.691.68
09/15650665642665+0.76%14,60068億3620万+3.74%17.671.78
09/14651692648660+1.38%24,50067億8480万+3.29%17.541.77
09/13650663640651+0.15%11,70066億9228万+2.04%17.31.74
09/12657667642650-2.69%9,10066億8200万+2.04%17.271.74
09/09677677667668-1.33%4,80068億6704万+5.2%17.751.79
09/08668678663677+0.59%12,10069億5956万+6.95%17.991.81
09/076666736656730%13,40069億1844万+6.83%17.881.8
09/06675675661673+0.45%18,10069億1844万+7.34%17.881.8
09/05670679658670+1.98%10,40068億8760万+7.37%17.81.79
09/02666666642657+0.31%13,50067億5396万+5.63%17.461.76
09/01682685654655-4.93%35,50067億3340万+5.65%17.41.75
08/31685703685689+1.77%28,50070億8292万+11.31%18.311.84
08/30653679650677+5.29%36,30069億5956万+9.72%17.991.81
08/29620657620643+4.05%29,20066億1004万+4.55%17.081.72
08/26610618606618+1.81%13,10063億5304万+0.49%16.421.65
08/25606614605607-0.82%6,50062億3996万-1.3%16.131.62
08/24603615603612+1.66%10,90062億9136万-0.81%16.261.64
08/236026096026020%5,70061億8856万-2.59%15.991.61
08/22603611602602-1.31%8,40061億8856万-2.59%15.991.61
08/19609614609610+0.33%1,40062億7080万-1.61%16.211.63
08/18612619605608-0.65%9,10062億5024万-1.94%16.151.63
08/176126206116120%3,10062億9136万-1.45%16.261.64
08/16630630610612-1.45%11,30062億9136万-1.45%16.261.64
08/15609623608621+1.8%9,30063億8388万0%16.51.66
08/12627627607610-2.4%18,40062億7080万-1.45%16.211.63
08/106306306256250%4,80064億2500万+1.13%16.611.67
08/09611625611625+0.81%3,50064億2500万+1.3%16.611.67
08/08620624618620+0.32%6,90063億7360万+0.49%16.471.66
08/05618620610618+1.64%6,40063億5304万+0.32%16.421.65
08/04603608602608+0.83%1,90062億5024万-1.14%16.151.63
08/03614614603603-0.17%5,30061億9884万-1.79%16.021.61
08/02618618604604+0.33%2,70062億912万-1.31%16.051.62
08/01610610601602-0.82%5,00061億8856万-1.47%15.991.61
07/29603618603607-2.1%7,70062億3996万-0.49%16.131.62
07/28621621600620-0.48%14,00063億7360万+1.64%16.471.66
07/27624625621623-0.16%3,70064億444万+2.13%16.551.67
07/26634634620624-2.5%9,90064億1472万+2.3%16.581.67
07/25650660632640+0.79%9,50065億7920万+4.92%171.71
07/22634644634635+0.16%6,20065億2780万+4.27%16.871.7
07/21637645630634-0.63%16,20065億1752万+4.28%16.851.7
07/206306386206380%10,40065億5864万+5.11%16.951.71
07/19637638622638+3.07%14,50065億5864万+5.28%16.951.71
07/15640640605619-2.52%37,80063億6332万+1.98%16.451.66
07/14630640625635+2.25%14,40065億2780万+4.27%16.871.7
07/136316336116210%11,70063億8388万+1.97%16.51.66
07/12633640615621-0.64%10,60063億8388万+1.64%16.51.66
07/11621625606625+4.34%14,90064億2500万+2.12%16.611.67
07/08595607587599+2.39%11,70061億5772万-2.28%15.921.6
07/07586599585585-0.34%5,60060億1380万-5.03%15.541.57
07/06602602584587-2.49%7,50060億3436万-5.32%15.61.57
07/05619619602602-1.31%12,50061億8856万-3.53%15.991.61
07/04612612603610+1.16%3,70062億7080万-2.71%16.211.63
07/01599625592603+2.2%26,10061億9884万-4.44%16.021.61
06/30582597582590+2.97%10,80060億6520万-6.79%15.681.58
06/29572583565573+1.42%13,40058億9044万-9.91%15.221.53
06/28575575540565-1.74%14,90058億820万-11.58%15.011.51
06/27560583559575-0.86%16,20059億1100万-10.44%15.281.54
06/24618623540580-6.15%43,70059億6240万-10.08%15.411.55
06/23620626615618+0.49%3,40063億5304万-4.63%16.421.65
06/22624626614615-0.81%6,30063億2220万-5.38%16.341.65
06/21624628617620+0.32%2,90063億7360万-4.76%16.471.66
06/20612620612618+1.15%2,60063億5304万-5.21%16.421.65
06/17613620608611-0.81%7,30062億8108万-6.57%16.231.64
06/16624634606616-0.81%13,20063億3248万-6.1%16.371.65
06/15615634615621+0.98%4,50063億8388万-5.77%16.51.66
06/14653653610615-5.82%43,00063億2220万-6.82%16.341.65
06/13657664652653-0.46%11,60067億1284万-1.36%17.351.75
06/10658666651656+0.15%7,60067億4368万-1.06%17.431.76
06/09659659653655+0.31%13,30067億3340万-1.21%17.41.75
06/08651658650653-1.06%11,50067億1284万-1.66%17.351.75
06/07658669655660+0.46%10,60067億8480万-0.75%17.541.77
06/06670679657657-1.79%9,70067億5396万-1.35%17.461.76
06/03661682661669-0.15%18,00068億7732万+0.3%17.771.79
06/02683689660670-2.9%13,70068億8760万+0.3%17.81.79
06/01682696682690-0.14%13,60070億9320万+3.29%18.331.85
05/31696709687691-0.14%18,80071億348万+3.75%18.361.85
05/30660700660692+4.69%22,90071億1376万+4.22%18.391.85
05/27657666657661+1.07%9,40067億9508万0%17.561.77
05/26653670653654+0.31%14,50067億2312万-0.91%17.381.75
05/256646646516520%3,80067億256万-1.06%17.321.75
05/24662663652652-0.46%9,80067億256万-0.91%17.321.75
05/23657661652655+0.77%5,70067億3340万-0.3%17.41.75
05/20650654650650-0.46%3,90066億8200万-0.76%17.271.74
05/19652658648653+0.15%7,60067億1284万-0.15%17.351.75
05/18655661650652-0.46%12,50067億256万0%17.321.75
05/17653660653655+0.15%8,00067億3340万+0.77%17.41.75
05/16658670654654-0.91%12,40067億2312万+0.93%17.381.75
05/13681681660660-4.21%17,60067億8480万+2.01%17.541.77
05/12662698661689+4.24%37,40070億8292万+6.66%18.311.84
05/11665673661661-0.15%11,20067億9508万+2.64%17.561.77
05/10666669662662-1.34%4,00068億536万+2.8%17.591.77