株価チャート

2016/06/06～2016/10/28

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
201711/15, 株式分割 1→2
20177/1, 株式分割 1→2
2016
10/28479481476481+1.75%71,60069億4472万+11.54%22.672.38
10/27472473460473+1.61%110,00068億2554万+10.66%22.282.34
10/26465470461465+0.05%106,40067億1720万+9.67%21.932.3
10/25475478464465-1.48%97,20067億1359万+10.39%21.922.3
10/24468473458472+5.3%135,20068億1471万+12.86%22.252.33
10/21451458441448-2.77%107,60064億7162万+7.95%21.132.22
10/20451465450461+2.05%102,00066億5581万+11.56%21.732.28
10/19450457446452+0.78%82,80065億2218万+9.59%21.292.23
10/18425458423448+6.04%137,60064億7162万+9%21.132.22
10/17425425420423+1.68%30,40061億326万+3.3%19.932.09
10/14418418409416+0.06%16,40060億214万+1.59%19.62.06
10/13411416410415+0.79%28,00059億9853万+1.78%19.582.05
10/12418421410412-1.67%34,80059億5158万+1.23%19.432.04
10/11430430418419+0.9%44,40060億5270万+3.2%19.762.07
10/07427427414415-2.87%51,60059億9853万+2.78%19.582.05
10/06431433423428+0.65%77,60061億7549万+6.08%20.162.12
10/05418425412425+3.47%32,80061億3576万+5.66%20.032.1
10/04407412407411+0.98%16,40059億2991万+2.63%19.362.03
10/03409411406407+0.18%20,80058億7213万+1.88%19.172.01
09/30420420406406-2.05%20,00058億6130万+1.95%19.142.01
09/29422422403414-0.84%33,60059億8408万+4.35%19.542.05
09/28411419406418+2.64%34,80060億3464万+5.49%19.72.07
09/27398410388407+2.39%41,60058億7935万+3.04%19.192.01
09/26400402394398+0.06%28,00057億4212万+0.89%18.751.97
09/23390400388397+2.52%46,00057億3851万+0.82%18.731.97
09/21384393384388-0.9%26,80055億9767万-1.65%18.271.92
09/20388395388391+0.9%19,20056億4822万-0.76%18.441.93
09/16383388378388+0.52%33,60055億9767万-1.9%18.271.92
09/15387390385386-2.34%24,80055億6877万-2.41%18.181.91
09/14403407390395-3.31%52,40057億240万-0.06%18.621.95
09/13396422395408-5.88%118,40058億9741万+3.35%19.252.02
09/12440441428434+2.18%120,40062億6577万+10.37%20.462.15
09/09419428416425+2.91%78,40061億3215万+8.85%20.022.1
09/08410420404413+2.61%67,60059億5881万+6.31%19.452.04
09/07388402388402+2.29%67,20058億713万+3.88%18.961.99
09/06385394385393+0.32%26,40056億7712万+2.08%18.531.94
09/05389393381392+1.49%36,80056億5906万+2.02%18.481.94
09/02397397386386-1.03%20,00055億7600万+0.52%18.21.91
09/01390398389390+0.39%24,80056億3378万+1.83%18.391.93
08/31386389384389+0.71%13,20056億1211万+1.7%18.321.92
08/30383388379386+0.92%12,80055億7239万+0.98%18.191.91
08/29381382378382+0.26%6,80055億2183万+0.33%18.031.89
08/26383383370381-0.33%6,00055億738万+0.07%17.981.89
08/25382387381383+0.07%17,60055億2544万+0.39%18.041.89
08/24391392381382-2.3%19,20055億2183万+0.33%18.031.89
08/23385392385391-0.06%14,80056億5184万+2.69%18.451.94
08/22392392389392-0.06%8,40056億5545万+3.03%18.461.94
08/19394394388392-0.7%4,00056億5906万+2.82%18.481.94
08/18394399392395+0.19%15,60056億9878万+3.54%18.611.95
08/17399399381394-0.63%12,40056億8795万+3.35%18.571.95
08/16400400392396-0.81%20,80057億2406万+3.73%18.691.96
08/15398400391400+0.95%18,80057億7101万+4.86%18.841.98
08/12400401389396+2.06%39,60057億1684万+4.14%18.661.96
08/10390390377388+1.64%11,20056億128万+2.04%18.291.92
08/09367382364382+4.95%27,60055億1099万+0.13%17.991.89
08/08368368361364-2.09%31,60052億5097万-4.84%17.141.8
08/05373374368371+0.75%11,20053億6292万-3.07%17.511.84
08/04373374364369-0.74%14,80053億2320万-4.29%17.381.82
08/03375375366371-0.8%9,60053億6292万-3.82%17.511.84
08/02372376370374+2.82%16,80054億626万-3.04%17.651.85
08/01374379363364-2.74%27,60052億5819万-5.7%17.171.8
07/29370375361374+0.47%40,80053億5866万-3.04%17.491.84
07/28386386373373-0.93%13,60053億3360万-3.5%17.411.83
07/27372382372376+1.21%22,00053億8371万-2.59%17.571.84
07/26375376371372-1.07%10,40053億1928万-4.01%17.361.82
07/25380390374376-0.86%28,80053億7655万-3.22%17.551.84
07/22375391375379-0.98%29,60054億2309万-2.63%17.71.86
07/21372383372383+2.96%28,40054億7678万-1.92%17.881.88
07/20377379368372-1.85%56,80053億1928万-5.23%17.361.82
07/19393393378379-1.11%30,00054億1951万-3.93%17.691.86
07/15391395380383-3.95%26,80054億8036万-3.83%17.891.88
07/14395401393399+0.57%29,60057億588万-0.62%18.621.95
07/13405406396396-1.37%22,00056億7366万-1.92%18.521.94
07/12409409398402-0.5%28,40057億5241万-1.29%18.771.97
07/11420420384404+6.25%24,80057億8105万-1.52%18.871.98
07/08388388379380-1.94%24,80054億4099万-7.99%17.761.86
07/07387394382388-1.65%17,20055億4838万-7.07%18.111.9
07/06390399385394-1.5%28,00056億4144万-6.19%18.411.93
07/05398421395400-1.23%34,00057億2736万-5.44%18.691.96
07/04398415398405+0.75%18,80057億9895万-4.93%18.931.99
07/014124123994020%30,40057億5599万-6.29%18.791.97
06/30422422401402-1.41%44,40057億5599万-6.73%18.791.97
06/29382424382408+8.3%169,60058億3832万-5.83%19.062
06/28365377356377+3.08%30,00053億9087万-13.45%17.591.85
06/27350370350365+2.96%30,80052億2979万-16.61%17.071.79
06/24400401343355-9.27%121,20050億7945万-19.92%16.581.74
06/23378396378391+3.44%55,20055億9849万-12.53%18.271.92
06/22400400374378-5.5%91,20054億1235万-16%17.661.85
06/21403403397400+0.44%51,60057億2736万-11.7%18.691.96
06/20400406393398+1.53%85,20057億230万-12.47%18.611.95
06/17409423391392-3.21%86,00056億1639万-14.54%18.331.92
06/16420430405405-5.09%106,80058億253万-12.66%18.941.99
06/15417437417427+0.12%52,80061億1395万-8.76%19.952.09
06/14468468420427-8.77%142,40061億679万-9.64%19.932.09
06/13488488465468+0.21%173,20066億9385万-1.58%21.852.29
06/10469471461467+0.05%65,60066億7953万-2%21.82.29
06/09476484465466-1.95%88,00066億7595万-2.25%21.792.29
06/08485486476476-0.42%60,40068億839万-0.11%22.222.33
06/07470485470478+2.08%68,80068億3703万+0.32%22.312.34
06/06475475462468-3.06%39,60066億9743万-1.53%21.862.29