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
201810/1, 株式分割 1→2
2016
09/302,6052,7052,5902,630+0.57%474,2001954億1163万+6.87%67.1310.88
09/292,7202,7252,6102,615-4.21%420,0001942億9711万+6.21%66.7410.82
09/282,6702,7702,6552,730+1.87%576,6002028億4173万+10.98%69.6811.29
09/272,4802,6802,4482,680+5.72%889,8001991億2668万+9.3%68.411.09
09/262,4832,5502,4782,535+3.36%625,2001883億5303万+3.77%64.710.49
09/232,4402,4632,4102,453+0.1%410,4001822億2320万+0.43%62.610.15
09/212,4302,4532,3952,450+2.62%402,2001820億3745万+0.2%62.5310.14
09/202,3802,4382,3802,388-0.31%338,0001773億9363万-2.75%60.949.88
09/162,3752,4102,3632,395+0.52%667,0001779億5089万-2.96%61.139.91
09/152,3302,3902,3032,383+1.71%466,4001770億2213万-3.82%60.819.86
09/142,3252,3882,3082,343-0.64%351,2001740億5009万-5.7%59.799.69
09/132,2802,3782,2682,358+3.4%541,0001751億6460万-5.28%60.179.75
09/122,3002,3382,2782,280-3.08%310,4001694億628万-8.4%58.199.43
09/092,4132,4152,3432,353-2.89%359,2001747億9310万-5.86%60.049.73
09/082,4702,5052,3982,423+0.62%558,0001799億9417万-3.56%61.8310.02
09/072,4002,4602,3782,408-0.31%441,0001788億7965万-4.8%61.459.96
09/062,3082,4202,2952,415+4.09%514,8001794億3691万-5.03%61.649.99
09/052,3382,3452,2202,320+0.43%783,6001723億7832万-9.34%59.219.6
09/022,3452,3952,3032,310-2.84%557,4001716億3531万-10.6%58.969.56
09/012,3902,4132,3032,378-0.31%806,0001766億5062万-8.77%60.689.84
08/312,4882,4882,3452,385-4.12%969,8001772億788万-9.04%60.879.87
08/302,5652,5952,4752,488-4.14%469,0001848億2373万-5.81%63.4910.29
08/292,6052,6402,4952,595-0.38%577,6001928億1109万-2.22%66.2310.74
08/262,5652,6252,4952,605-0.57%564,6001935億5410万-2.14%66.4910.78
08/252,6102,6402,5502,620-1.32%386,0001946億6862万-1.69%66.8710.84
08/242,5302,6602,5202,655+3.51%534,2001972億6915万-0.67%67.7610.98
08/232,5502,6252,5402,565+1.99%288,6001905億8206万-3.93%65.4710.61
08/222,4352,5652,4332,515+2.65%422,2001868億6701万-5.88%64.1910.4
08/192,5002,5302,4002,450-2.58%468,0001820億3745万-8.75%62.5310.14
08/182,5102,5902,4902,515-0.59%315,4001868億6701万-6.78%64.1910.4
08/172,6552,6802,5152,530-6.47%424,0001879億8153万-6.71%64.5710.47
08/162,6902,7452,6352,705+0.19%479,0002009億8420万-0.7%69.0411.19
08/152,6202,7452,6002,700+3.05%613,8002006億1270万-0.99%68.9111.17
08/122,5452,6252,5052,620+1.95%492,8001946億6862万-4.1%66.8710.84
08/102,4652,5852,4652,570+4.37%641,8001909億5357万-6.41%65.5910.63
08/092,3752,4732,3402,463+4.9%1,060,2001829億6621万-10.88%62.8510.19
08/082,5152,5402,3352,348-7.76%1,110,4001744億2159万-15.77%59.929.71
08/052,6002,6252,5052,545-5.21%701,8001890億9604万-9.62%64.9610.53
08/042,7802,8002,6652,685-5.12%612,8001994億9818万-5.12%68.5311.11
08/032,7252,8452,7052,830+2.17%499,8002102億7183万-0.18%72.2311.71
08/022,8202,8202,7352,770-1.25%521,4002058億1377万-2.22%70.711.46
08/012,8002,8902,7652,805-4.92%562,6002084億1430万-1.02%71.5911.6
07/292,8602,9852,8452,950+3.51%563,4002191億8795万+4.24%75.2912.2
07/282,8052,8602,7902,850+2.52%433,4002117億5785万+0.78%72.7411.79
07/272,8252,8552,7502,780-3.14%415,8002065億5678万-1.77%70.9511.5
07/262,9252,9702,7802,870+2.32%685,4002132億4387万+1.41%73.2511.87
07/252,8052,8652,7902,805+0.36%390,4002084億1430万-0.88%71.5911.6
07/222,6802,8852,6702,795+3.71%676,0002076億7129万-1.06%71.3411.56
07/212,7902,7902,6702,695-3.75%439,0002002億4119万-4.57%68.7811.15
07/202,5952,8152,5752,800+8.11%1,231,0002080億4280万-1.13%71.4611.58
07/192,5702,6202,5202,590-1.33%956,8001924億3959万-8.71%66.110.72
07/152,8152,8252,5852,625-6.91%840,8001950億4012万-7.89%6710.86
07/142,7752,8952,7752,820+1.62%338,8002095億2882万-1.71%71.9811.67
07/132,9152,9202,7352,775-3.14%625,2002061億8527万-3.85%70.8311.48
07/122,8902,9002,8352,865+0.7%392,0002128億7236万-1.51%73.1211.85
07/112,8302,8952,8102,845+2.71%318,4002113億8634万-2.8%72.6111.77
07/082,8152,8402,7552,770-1.77%405,8002058億1377万-6.07%70.711.46
07/072,9402,9552,8052,820-5.69%602,6002095億2882万-5.11%71.9811.67
07/062,9453,0152,9002,990-0.17%418,4002221億5999万-0.1%76.3112.37
07/053,0503,0502,9702,995-1.48%291,6002225億3149万-0.47%76.4412.39
07/043,0953,1303,0153,040-1.46%492,2002258億7504万+0.36%77.5912.58
07/012,9653,0952,9403,085+6.38%724,2002292億1858万+1.28%78.7412.76
06/302,8953,0152,8552,900+3.02%617,2002154億7290万-5.14%74.0212
06/292,8452,8902,8102,815+1.99%364,4002091億5731万-8.4%71.8511.65
06/282,7702,8252,7052,760-1.78%711,2002050億7076万-10.91%70.4411.42
06/272,7202,8602,7202,810+3.88%351,2002087億8581万-10.05%71.7211.63
06/242,9552,9752,6052,705-6.56%800,2002009億8420万-14.18%69.0411.19
06/232,8953,0302,8552,895-0.17%872,4002151億139万-9.19%73.8911.98
06/222,8102,9102,7602,900+4.13%702,8002154億7290万-9.71%74.0212
06/212,7852,8452,7202,785-2.79%715,4002069億2828万-13.78%71.0811.52
06/202,7852,9352,7402,865+6.51%779,8002128億7236万-12.01%73.1211.85
06/172,7752,8102,6752,690-2.36%844,4001998億6969万-17.86%68.6611.13
06/162,8602,8952,7402,755-5.33%760,4002046億9925万-16.69%70.3211.4
06/152,8552,9302,6702,910+0.17%1,528,6002162億1591万-12.74%74.2712.04
06/142,8502,9252,6902,905-0.68%1,371,2002158億4440万-13.54%74.1412.02
06/133,0353,0502,8852,925-5.95%1,119,6002173億3042万-13.61%74.6612.1
06/103,1503,1753,0553,110-3.86%902,8002310億7611万-8.88%79.3812.87
06/093,3753,4053,2153,235-3.72%571,4002403億6373万-5.58%82.5713.38
06/083,3153,3953,3153,360+1.36%381,2002496億5136万-2.15%85.7613.9
06/073,3903,3903,2753,315-2.21%346,0002463億781万-3.66%84.6113.71
06/063,3453,4153,3253,390+1.19%379,2002518億8039万-1.8%86.5214.02
06/033,3303,3953,3003,350+0.6%331,6002489億835万-3.12%85.513.86
06/023,3503,3853,2903,330-2.06%294,6002474億2233万-3.98%84.9913.78
06/013,4703,5303,3703,400-2.44%307,0002526億2340万-2.55%86.7814.07
05/313,4303,4853,4153,485+0.29%368,6002589億3898万-0.71%88.9514.42
05/303,4203,5153,4153,475+3.58%327,0002581億9597万-1.39%88.6914.38
05/273,3103,3803,2903,355+1.51%267,4002492億7985万-5.28%85.6313.88
05/263,4103,4303,2853,305-3.5%438,0002455億6480万-7.24%84.3513.67
05/253,4653,5003,4153,425-0.15%235,2002544億8092万-4.36%87.4214.17
05/243,4903,4903,3953,430-2%391,4002548億5243万-4.64%87.5414.19
05/233,6003,6153,4853,500-3.18%415,4002600億5350万-3.1%89.3314.48
05/203,4753,6303,4753,615+3.88%676,2002685億9811万-0.33%92.2714.96
05/193,4353,5053,4253,480+3.42%474,2002585億6748万-4.5%88.8214.4
05/183,4153,4653,3153,365-1.46%545,2002500億2286万-8.01%85.8913.92
05/173,3103,4453,2903,415+1.94%451,4002537億3791万-7.02%87.1614.13
05/163,4953,5253,3153,350-4.29%490,6002489億835万-8.99%85.513.86
05/133,4753,5303,3903,500+1.45%333,6002600億5350万-5.15%89.3314.48
05/123,5003,5053,4303,450-2.27%359,4002563億3845万-6.73%88.0514.27
05/113,5803,5903,4703,530-0.42%486,2002622億8253万-4.8%90.114.6
05/103,6203,6953,5153,545-2.07%659,4002633億9704万-4.68%90.4814.67