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
09/30195202195199-0.5%9,80014億8151万-2.93%202.630.82
09/29201202198200-0.99%11,10014億8896万-2.44%203.640.83
09/28203204199202-0.49%12,00015億384万-1.94%205.680.84
09/27198204196203+2.53%19,20015億1129万-1.46%206.70.84
09/26200201194198-0.5%12,70014億7407万-4.35%201.610.82
09/23191202190199+2.05%36,10014億8151万-4.33%202.630.82
09/21195197190195-0.51%48,40014億5173万-6.25%198.550.81
09/20200200194196-2.49%45,00014億5918万-6.22%199.570.81
09/162022032002010%12,50014億9640万-4.29%204.660.83
09/15200202199201-0.5%37,60014億9640万-4.29%204.660.83
09/14205205201202-1.94%34,10015億384万-3.81%205.680.84
09/13208210206206-0.96%16,20015億3362万-1.9%209.750.85
09/122072092062080%11,70015億4851万-0.95%211.790.86
09/092052102052080%38,40015億4851万-0.48%211.790.86
09/08212212204208-1.42%45,40015億4851万-0.95%211.790.86
09/07213213211211-1.4%21,30015億7085万+0.48%214.850.87
09/06211217209214+1.42%35,30015億9318万+1.9%217.90.89
09/05207212206211+1.93%24,90015億7085万+0.48%214.850.87
09/022112112072070%12,40015億4107万-1.43%210.770.86
09/01210210205207-0.96%16,80015億4107万-1.43%210.770.86
08/31207211207209+0.97%7,80015億5596万-0.48%212.810.87
08/30209209206207-0.96%11,30015億4107万-1.43%210.770.86
08/29208212206209+0.48%18,90015億5596万-0.95%212.810.87
08/26210224205208-3.26%82,00015億4851万-1.42%211.790.86
08/25211215206215+1.9%12,30016億63万+1.42%218.920.89
08/24209214209211+0.48%5,30015億7085万-0.47%214.850.87
08/23218218208210-1.87%14,90015億6340万-0.94%213.830.87
08/22222222213214-1.38%14,50015億9318万+0.94%217.90.89
08/19219222213217+1.4%43,80016億1552万+1.88%220.950.9
08/18213215211214+0.94%6,40015億9318万+0.47%217.90.89
08/17216216211212-2.75%19,80015億7829万-0.47%215.860.88
08/16213224212218+1.4%63,30016億2296万+2.35%221.970.9
08/15201226199215+5.91%156,80016億63万+0.94%218.920.89
08/12200203200203+0.5%11,80015億1129万-4.69%206.70.84
08/102022042012020%5,80015億384万-5.61%205.680.84
08/09204204200202+0.5%4,30015億384万-6.05%205.680.84
08/08208208200201-1.47%13,50014億9640万-6.94%204.660.83
08/05210210201204-2.39%17,20015億1873万-5.56%207.720.84
08/04210211209209-0.48%1,50015億5596万-3.69%212.810.87
08/03206213205210-0.94%11,60015億6340万-3.23%213.830.87
08/02214215212212+0.47%4,80015億7829万-1.85%215.860.88
08/01210213206211-0.94%6,30015億7085万-2.31%214.850.87
07/292152152102130%7,70015億8574万-1.39%216.880.88
07/28214216211213-0.47%3,10015億8574万-1.39%216.880.88
07/27214216214214-0.47%2,90015億9318万-1.38%217.90.89
07/26216219210215+0.47%8,40016億63万-0.92%218.920.89
07/25221221210214-3.17%11,50015億9318万-1.38%217.90.89
07/22221221215221+0.91%11,80016億4530万+1.84%225.030.92
07/21216227212219+1.39%20,20016億3041万+0.92%222.990.91
07/20225225216216-1.82%11,00016億807万-0.46%219.940.89
07/19218220215220+0.92%10,30016億3785万+0.92%224.010.91
07/15221222217218-1.8%15,20016億2296万-0.46%221.970.9
07/14222223219222+0.45%10,30016億5274万+0.91%226.050.92
07/13223226220221+1.84%28,40016億4530万-0.45%225.030.92
07/12220222216217-0.91%18,20016億1552万-2.69%220.950.9
07/11220220212219+1.39%20,80016億3041万-2.67%222.990.91
07/08215216211216+0.47%16,10016億807万-4.42%219.940.89
07/07220223214215-3.59%12,00016億63万-5.7%218.920.89
07/06227227218223-1.76%16,60016億6019万-3.04%227.060.92
07/05225229224227+1.79%16,90016億8996万-2.16%231.140.94
07/04218226212223+3.24%36,60016億6019万-4.7%227.060.92
07/01212224211216+0.93%32,90016億807万-8.09%219.940.89
06/30208245206214+4.9%222,40015億9318万-9.7%217.90.89
06/29210210202204+0.49%27,90015億1873万-14.29%207.720.84
06/28201206195203-1.46%42,30015億1129万-15.42%206.70.84
06/27203211200206+3.52%65,10015億3362万-14.52%209.750.85
06/24238238198199-14.22%91,00014億8151万-18.11%202.630.82
06/23229242225232+2.2%62,10017億2719万-5.69%236.230.96
06/22228270227227+1.34%871,60016億8996万-8.1%231.140.94
06/21217230214224+4.19%14,80016億6763万-9.31%228.080.93
06/20208230208215+2.87%27,40016億63万-13.31%218.920.89
06/17212217209209-3.24%33,00015億5596万-16.73%212.810.87
06/16225238195216-5.68%71,30016億807万-14.96%219.940.89
06/15223235222229+1.33%15,40017億485万-10.89%233.170.95
06/14242242225226-8.13%70,50016億8252万-13.08%230.120.94
06/13248251245246-3.15%18,10018億3142万-6.46%250.481.02
06/10260262251254-3.05%17,50018億9097万-4.15%258.631.05
06/09267267261262-0.76%5,60019億5053万-1.87%266.771.08
06/08265269260264+2.72%9,20019億6542万-1.49%268.811.09
06/07254259254257+1.58%4,50019億1331万-4.46%261.681.06
06/06257263253253-3.8%22,40018億8353万-6.64%257.611.05
06/03272272255263-1.5%17,90019億5798万-3.31%267.791.09
06/022672722642670%26,10019億8776万-2.55%271.871.11
06/01269273262267-2.91%40,10019億8776万-3.26%271.871.11
05/31256308256275+6.18%418,30020億4732万-1.08%280.011.14
05/30249259241259+5.28%37,30019億2820万-6.83%263.721.07
05/27253253246246-1.6%15,30018億3142万-12.14%250.481.02
05/26246252244250+2.46%25,10018億6120万-11.03%254.561.04
05/25245252239244-0.41%52,70018億1653万-13.78%248.451.01
05/24253255245245-3.92%19,90018億2397万-14.34%249.461.01
05/23248259248255-1.92%24,00018億9842万-11.46%259.651.06
05/20248260246260+4%18,30019億3564万-10.03%264.741.08
05/19258258245250+2.04%33,00018億6120万-14.09%254.561.04
05/18258264239245-3.92%89,80018億2397万-16.38%249.461.01
05/17270272255255-5.9%57,30018億9842万-13.56%259.651.06
05/16282288268271-6.55%53,10020億1754万-8.75%275.941.12
05/13294294287290-1.69%14,50021億5899万-3.01%295.281.2
05/12293298292295-1.01%7,60021億9621万-1.67%300.381.22
05/11299299292298+0.34%10,30022億1855万-1%303.431.23
05/10298302295297+0.34%11,20022億1110万-1.66%302.411.23