株価チャート

2016/04/28～2016/09/26

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
09/26923931896903-1.53%112,30038億7567万+6.49%-9.61
09/23901989901917+1.1%341,40039億3576万+9.17%-9.76
09/21925930895907-4.83%166,40038億9284万+9.01%-9.66
09/20949971933953-2.66%222,80040億9027万+15.24%-10.15
09/169831,037960979-4.77%560,90042億186万+19.24%-10.42
09/151,0801,1719971,028-9.59%856,80044億1217万+26.13%-10.94
09/141,4101,4361,0511,137-13.86%3,826,70048億8000万+41.07%-12.1
09/131,0791,3201,0621,320+29.41%4,284,60056億6544万+66.46%-14.05
09/128761,0208761,020+17.24%1,133,10043億7784万+32.12%-10.86
09/09780915775870+13.73%442,90037億3404万+13.87%-9.26
09/08742765740765+2%32,80032億8338万+0.39%-8.14
09/07770770747750-2.98%22,50032億1900万-1.7%-7.98
09/06739773739773+4.6%17,90033億1771万+0.91%-8.23
09/05730749721739+0.96%14,50031億7178万-3.65%-7.87
09/027317327157320%5,30031億4174万-5.06%-7.79
09/01728732717732+1.67%6,00031億4174万-5.43%-7.79
08/317187237167200%5,00030億9024万-7.46%-7.67
08/30714730714720-3.23%14,90030億9024万-8.05%-7.67
08/29747768742744-2.36%18,60031億9324万-5.7%-7.92
08/26754770750762+1.06%28,80032億7050万-3.91%-8.11
08/25745754743754+0.67%4,90032億3616万-5.51%-8.03
08/24740749737749+0.67%7,60032億1470万-6.84%-7.97
08/23760760730744-0.4%23,00031億9324万-7.92%-7.92
08/22722750722747+2.61%20,30032億612万-8.23%-7.95
08/19715739715728+2.25%18,70031億2457万-11.44%-7.75
08/18721730701712-1.25%41,60030億5590万-14.22%-7.58
08/17780798716721-7.92%89,90030億9453万-14.06%-7.68
08/16791810776783-0.76%38,90033億6063万-7.45%-8.34
08/15820820778789-5.51%49,90033億8638万-7.29%-8.4
08/12805835805835+3.09%21,00035億8382万-2.45%-8.89
08/10804815802810+0.75%8,60034億7652万-5.81%-8.62
08/09803822803804-0.12%8,00034億5076万-7.27%-8.56
08/08812814800805-0.86%13,60034億5506万-8.11%-8.57
08/05801838801812+0.25%14,20034億8510万-8.25%-8.64
08/04796815796810+2.02%18,50034億7652万-9.4%-8.62
08/03806810794794-3.05%23,40034億784万-11.97%-8.45
08/028158238008190%24,20035億1514万-10.2%-8.72
08/01812822796819-0.73%10,60035億1514万-11.07%-8.72
07/29811827782825+1.23%32,80035億4090万-11%-8.78
07/28824852812815-2.86%19,20034億9798万-13.11%-8.68
07/27830859819839+1.08%21,00036億98万-11.59%-8.93
07/26860864800830-4.05%50,40035億6236万-13.63%-8.84
07/25853871851865+0.7%11,30037億1258万-11.19%-9.21
07/22882889859859-3.37%21,50036億8682万-12.61%-9.15
07/219039038848890%17,70038億1558万-10.74%-9.46
07/20860899860889+3.37%33,80038億1558万-12.07%-9.46
07/19892895850860-4.44%46,80036億9112万-16.42%-9.16
07/15919919891900-3.64%32,50038億6280万-14.45%-9.58
07/14930943916934+0.43%40,00040億872万-13.2%-9.94
07/13948965930930-0.64%37,20039億9156万-15.53%-9.9
07/12930971921936+3.2%44,60040億1731万-16.95%-9.96
07/11909923885907+1.91%33,80038億9284万-21.34%-9.66
07/08924935867890-4.81%44,30038億1988万-24.45%-9.48
07/079249809219350%36,20040億1302万-22.34%-9.95
07/06951968921935-4.59%65,40040億1302万-23.74%-9.95
07/051,0251,033950980-5.13%52,80042億616万-21.6%-10.43
07/041,0201,0401,0121,033+1.27%27,10044億3363万-18.85%-11
07/011,0501,0541,0121,020-0.97%38,30043億7784万-21.11%-10.86
07/01株式分割 1→2
06/301,0321,0611,0251,030+0.39%48,60044億2076万-21.01%-10.97
06/291,0411,0591,0211,026-0.68%37,60044億359万-22.04%-10.92
06/281,0301,0719511,033-1.43%38,30044億3363万-22.27%-11
06/271,0501,0651,0151,048+8.88%44,20044億9801万-22.02%-11.16
06/241,1181,129905963-12.7%100,60041億3105万-29.18%-10.25
06/231,0951,1101,0911,103+0.41%35,00047億3193万-19.99%-11.74
06/221,1161,1281,0921,098-3.26%45,00047億1261万-21.4%-11.69
06/211,1301,1501,1051,135-0.87%45,60048億7142万-20.01%-12.08
06/201,0901,1801,0901,145+4.09%105,60049億1434万-20.26%-12.19
06/171,1831,2121,0921,100-6.38%108,40047億2120万-24.45%-11.71
06/161,2651,2951,1551,175-8.1%71,40050億4310万-20.07%-12.51
06/151,3001,3151,2631,279-4.41%81,60054億8732万-13.96%-13.61
06/141,4151,4301,3151,338-7.12%52,40057億4055万-10.05%-14.24
06/131,4351,4621,4301,440-3.36%23,80061億8048万-2.96%-15.33
06/101,5751,5751,4311,490-4.79%56,00063億9508万+0.88%-15.86
06/091,5901,5901,5501,565-0.79%34,80067億1698万+6.61%-16.66
06/081,6001,6001,5281,578-0.16%40,80067億7063万+8.2%-16.79
06/071,5731,5851,5381,580+2.43%48,40067億8136万+9.34%-16.82
06/061,5251,5751,4801,543+0.82%34,20066億2041万+7.64%-16.42
06/031,4751,5481,4501,530+3.59%41,20065億6676万+7.59%-16.29
06/021,5051,5101,4631,477-4.25%65,00063億3928万+4.31%-15.72
06/011,6451,6501,5331,543-0.16%122,20066億2041万+9.24%-16.42
05/311,5851,5851,4611,545-0.32%367,00066億3114万+9.89%-16.45
05/301,3001,5501,2971,550+19.28%440,80066億5260万+10.79%-16.5
05/271,3021,3201,2861,300-0.91%29,40055億7745万-6.71%-13.83
05/261,3681,3731,3061,312-3.78%56,80056億2895万-5.99%-13.96
05/251,4401,4411,3561,363-3.71%81,60058億4999万-2.64%-14.51
05/241,4131,5101,4111,416+0.35%105,80060億7532万+0.68%-15.07
05/231,4201,4351,4061,411-2.39%77,80060億5386万-0.04%-15.02
05/201,4851,5201,4161,445-7.52%177,00062億194万+2.19%-15.38
05/191,6951,7901,5631,563-5.87%264,00067億625万+10.66%-16.63
05/181,7051,7631,4531,660+6.07%577,00071億2472万+19%-17.67
05/171,6651,8101,5551,565-5.01%814,40067億1698万+13.98%-16.66
05/161,5251,7031,5101,648+13.54%718,40070億7107万+21.59%-17.54
05/131,7381,8001,4401,451-6.69%928,60062億2769万+8.53%-15.45
05/121,3351,5551,3251,555+19.16%466,40066億7406万+17.01%-16.55
05/111,2871,3151,2581,305+3.45%46,60056億106万-1.06%-13.89
05/101,2901,2901,2401,262-1.68%21,20054億1435万-4.5%-13.43
05/091,2601,3101,2601,283+1.58%28,80055億663万-3.1%-13.66
05/061,3001,3011,2541,263-2.81%23,60054億2079万-4.82%-13.45
05/021,2471,3171,2001,300+3.71%36,60055億7745万-2.29%-13.83
04/281,2881,3101,2401,253-2.68%26,40053億7787万-6%-13.34