株価チャート

2016/04/06~2016/08/31

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
08/31380414365366+5.17%2,975,50058億6997万+10.24%-17.65
08/30361366348348-3.06%105,80055億8129万+5.45%-16.78
08/29355371346359+2.57%161,80057億5771万+8.79%-17.32
08/26371371350350-5.66%156,90056億1336万+6.06%-16.88
08/25353373353371+5.7%221,70059億5016万+12.77%-17.89
08/24354372350351-1.4%263,80056億2940万+7.01%-16.93
08/23347381340356+5.01%1,045,10057億959万+8.21%-17.17
08/22336344331339+2.11%119,70054億3694万+3.04%-16.35
08/19331345331332+0.3%138,40053億2468万+0.3%-16.01
08/18330342328331+0.3%121,70053億864万-0.3%-15.96
08/17328335328330+0.61%68,00052億9260万-1.2%-15.92
08/16324343319328+0.92%189,70052億6052万-2.09%-15.82
08/15309326309325+6.21%107,00052億1241万-3.27%-15.68
08/12305309301306+0.33%57,40049億768万-9.2%-14.76
08/10309310301305-0.33%80,10048億9164万-10.29%-14.71
08/09303316287306-1.29%144,90049億768万-10.79%-14.76
08/08313324309310-0.96%141,00049億7183万-10.4%-14.95
08/05328328311313-2.19%100,60050億1995万-10.32%-15.1
08/04316320315320+1.91%40,70051億3222万-9.09%-15.43
08/03325328307314-4.27%110,20050億3599万-11.3%-15.14
08/02315335315328+2.5%100,80052億6052万-7.87%-15.82
08/01318323312320-1.23%156,00051億3222万-10.36%-15.43
07/29315327312324+1.57%130,90051億9637万-9.5%-15.63
07/28340340313319-6.18%185,50051億1618万-11.39%-15.39
07/27333340333340+2.41%74,30054億5298万-6.08%-16.4
07/26345345330332-2.64%109,10053億2468万-9.04%-16.01
07/25343351340341-2.01%122,90054億6902万-7.08%-16.45
07/223453493403480%140,70055億8129万-5.69%-16.78
07/21349350342348+1.46%112,20055億6563万-6.2%-16.74
07/20355360343343-4.46%179,60054億8566万-8.53%-16.5
07/19368375349359-4.52%192,50057億4155万-5.03%-17.27
07/15389391365376-1.31%230,60060億1344万-1.57%-18.08
07/14363387359381+4.67%273,20060億9340万-1.8%-18.32
07/13385385363364-3.45%153,50058億2152万-7.61%-17.51
07/12360385356377+7.1%211,10060億2943万-5.99%-18.13
07/11360365346352-0.28%107,40056億2960万-13.73%-16.93
07/08355365344353-1.12%177,10056億4559万-15.14%-16.98
07/07363380352357-3.51%203,70057億956万-16%-17.17
07/06365373355370-1.86%139,40059億1748万-14.75%-17.8
07/05380386375377-2.84%121,80060億2943万-14.51%-18.13
07/04377394377388+1.04%106,80062億535万-13.39%-18.66
07/01385398370384+1.32%331,10061億4138万-15.6%-18.47
06/30382422376379-1.3%713,60060億6142万-18.14%-18.23
06/29351389351384+7.56%360,00061億4138万-18.47%-18.47
06/28343359335357-0.56%221,90057億956万-25%-17.17
06/27360364344359+9.45%397,80057億4155万-25.67%-17.27
06/24387394301328-13.91%676,10052億4576万-32.92%-15.78
06/23369388358381+1.06%242,40060億9340万-22.87%-18.32
06/22389395371377-6.22%299,50060億2943万-24.14%-18.13
06/21390407385402+1.01%346,50062億9057万-19.44%-18.92
06/20389407379398+2.31%314,40062億2798万-20.56%-18.73
06/17402412382389-1.27%508,00060億8714万-22.66%-18.31
06/16452457386394-9.43%877,80061億6538万-21.67%-18.54
06/15433455425435+3.57%858,50068億696万-13.69%-20.47
06/14472475416420-11.58%684,20065億7224万-16.5%-19.76
06/13519519467475-8.48%687,10074億3289万-5.57%-22.35
06/10540556514519-4.24%617,80079億9425万+3.59%-24.04
06/09524571523542+3.83%1,663,10083億4853万+9.27%-25.11
06/08547547521522-6.62%628,00080億4046万+6.53%-24.18
06/07610633555559-0.71%2,486,60086億1038万+15.26%-25.89
06/06567569526563-0.35%519,20086億7199万+17.54%-26.08
06/03571578556565-2.75%597,30087億280万+19.45%-26.17
06/02563593551581+5.06%1,537,20089億4925万+24.15%-26.91
06/01540570535553-0.72%523,20080億2192万+19.44%-24.12
05/315635785505570%503,10087億7174万+21.62%-26.38
05/30550574531557-1.94%905,60087億7174万+23.5%-26.38
05/27569611561568-2.57%2,400,50089億4497万+27.64%-26.9
05/26530598521583+15.45%6,004,50091億8119万+33.11%-27.61
05/25524530501505-5.43%923,20079億5283万+16.9%-23.92
05/24512576496534+2.3%6,389,70084億953万+25.06%-25.29
05/23455522454522+18.1%3,563,40082億2055万+23.7%-24.72
05/20442461431442-2.86%437,70069億6070万+6%-20.93
05/19436459427455+5.57%328,10071億6542万+9.38%-21.55
05/18457465420431-5.69%547,50067億8747万+4.11%-20.41
05/17448467427457+2.93%680,80071億9692万+10.92%-21.64
05/16418455408444+11.56%1,033,50069億9219万+8.56%-21.03
05/13404412393398-2.45%248,70062億6778万-2.21%-18.85
05/12420426407408-3.09%203,00064億2526万0%-19.32
05/11415426413421+1.45%229,10066億2998万+3.19%-19.94
05/104144264034150%212,40065億3550万+1.97%-19.65
05/09397418397415+4.8%217,50065億3550万+2.22%-19.65
05/06403403385396+1.28%300,20062億3628万-1.74%-18.75
05/02397398386391-3.46%316,80061億5754万-2.49%-18.52
04/28402465396405+0.25%1,963,30063億7801万+1.5%-19.18
04/27416417391404-2.88%329,00063億6226万+2.02%-19.13
04/26448469403416-7.56%672,70065億5124万+6.12%-19.7
04/25459472434450-1.1%818,00070億8668万+15.98%-21.31
04/22410463406455+10.17%988,70071億6542万+19.11%-21.55
04/21397420396413+4.29%573,60059億5553万+9.84%-17.91
04/20408412393396-2.46%463,80057億1039万+6.45%-17.17
04/19400415392406+3.57%341,00058億5459万+10.03%-17.61
04/18407407388392-6.22%542,10056億5271万+7.4%-17
04/15384434381418+7.18%804,70060億2764万+15.47%-18.13
04/14398407383390-2.01%407,20056億2387万+8.94%-16.91
04/13403405393398-1.24%250,70057億3923万+12.43%-17.26
04/12413414395403-2.42%343,10058億1133万+14.81%-17.48
04/11415424402413+1.23%350,50059億5553万+19.02%-17.91
04/08385410376408+4.35%257,60058億8343万+18.95%-17.69
04/07382404382391+0.26%256,50056億3829万+15.34%-16.96
04/06377390370390+0.52%297,00056億2387万+16.42%-16.91