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
09/30822843807831+0.61%12,900242億6664万+3.62%31.430.51
09/29809827803826+1.23%10,600241億2063万+3.25%31.240.51
09/28819824802816-3.77%21,800238億2861万+2.38%30.860.5
09/27841850833848+0.95%43,300247億6307万+6.53%32.070.52
09/268348428348400%14,200245億2945万+5.93%31.770.52
09/23829840825840-0.24%19,700245億2945万+6.46%31.770.52
09/21800842800842+5.12%18,600245億8786万+6.99%31.850.52
09/20787812787801-1.96%18,800233億9058万+2.17%30.290.49
09/16786817785817+3.94%16,600238億5781万+4.34%30.90.5
09/157817897817860%5,600229億5256万+0.51%29.730.48
09/14783788783786+0.13%4,300229億5256万+0.51%29.730.48
09/137897897857850%8,000229億2336万+0.38%29.690.48
09/12785790782785+0.13%10,100229億2336万+0.38%29.690.48
09/09795805781784+0.26%31,700228億9416万+0.26%29.650.48
09/08816816781782-2.62%20,600228億3575万0%29.580.48
09/07796811796803+1.13%13,600234億4899万+2.69%30.370.49
09/06786800786794+1.02%9,300231億8617万+1.53%30.030.49
09/057987987857860%13,700229億5256万+0.38%29.730.48
09/02781802781786-0.51%5,000229億5256万+0.13%29.730.48
09/01792799788790-0.25%5,200230億6937万+0.38%29.880.49
08/31790800790792+0.25%4,400231億2777万+0.38%29.950.49
08/30781792780790-0.25%4,200230億6937万-0.13%29.880.49
08/29788795779792+1.54%6,400231億2777万-0.13%29.950.49
08/26776783773780+0.52%4,100227億7735万-1.76%29.50.48
08/25765776765776+1.44%4,400226億6054万-2.63%29.350.48
08/24768776765765-0.26%3,900223億3932万-4.38%28.930.47
08/23769778765767-1.67%9,500223億9773万-4.6%29.010.47
08/22766783759780+1.83%7,700227億7735万-3.47%29.50.48
08/19760768760766+0.79%4,000223億6852万-5.67%28.970.47
08/18773773760760-2.31%12,900221億9331万-6.75%28.740.47
08/17770784754778+0.78%23,700227億1894万-5.01%29.430.48
08/16788794772772-0.9%8,900225億4373万-5.97%29.20.47
08/15792792777779-1.64%6,600227億4815万-5.35%29.460.48
08/12798798782792+1.15%4,800231億2777万-3.88%29.950.49
08/10780783776783+0.38%4,200228億6495万-5.09%29.610.48
08/09775780774780+0.13%5,100227億7735万-5.68%29.50.48
08/08792793775779-1.64%18,300227億4815万-6.14%29.460.48
08/05799801789792+0.25%8,400231億2777万-4.81%29.950.49
08/04795795785790+0.64%10,000230億6937万-5.28%29.880.49
08/03807807785785-2.73%25,900229億2336万-5.99%29.690.48
08/02809816806807-0.25%4,900235億6580万-3.47%30.520.5
08/01806820806809-3.23%12,700236億2420万-3.23%30.60.5
07/29838846830836-0.24%10,000244億1265万+0.12%31.620.51
07/28836839825838+0.24%5,600244億7105万+0.36%31.690.51
07/27834840833836+0.6%5,300244億1265万+0.24%31.620.51
07/26840840831831-1.07%7,300242億6664万-0.36%31.430.51
07/25841848835840+0.6%5,200245億2945万+0.84%31.770.52
07/22845846830835-0.83%7,100243億8344万+0.36%31.580.51
07/21863863832842-0.71%7,900245億8786万+1.45%31.850.52
07/20866866836848-3.42%11,100247億6307万+2.17%32.070.52
07/19859885854878+0.92%12,400256億3912万+5.91%33.210.54
07/158858858668700%9,300254億550万+5.33%32.90.53
07/14867874852870+1.75%12,600254億550万+5.33%32.90.53
07/13863863846855+1.06%9,300249億6748万+3.64%32.340.53
07/12847860845846+1.08%13,900247億466万+2.55%320.52
07/11825837821837+2.83%6,900244億4185万+1.45%31.660.51
07/088268268148140%7,900237億7021万-1.33%30.790.5
07/07808816808814+0.37%4,700237億7021万-1.45%30.790.5
07/06822828809811-3.57%12,300236億8260万-1.93%30.670.5
07/05825842825841+0.12%4,000245億5865万+1.45%31.810.52
07/04829842829840-0.24%5,300245億2945万+1.2%31.770.52
07/01840847829842+1.57%21,400245億8786万+1.32%31.850.52
06/30840850826829+0.36%5,900242億823万-0.36%31.350.51
06/29832839815826+1.72%12,500241億2063万-0.96%31.240.51
06/28797840797812+1.88%10,200237億1180万-2.87%30.710.5
06/27787803787797+1.92%8,600232億7378万-4.78%30.140.49
06/24830837768782-5.67%20,100228億3575万-6.9%29.580.48
06/23808829798829+0.48%8,200242億823万-1.78%31.350.51
06/22820847817825-1.2%6,100240億9143万-2.37%31.20.51
06/21810839810835+2.33%4,700243億8344万-1.53%31.580.51
06/20818829809816+1.75%4,100238億2861万-3.89%30.860.5
06/17809824794802+1.01%7,400234億1979万-5.87%30.330.49
06/16821829792794-4.57%12,800231億8617万-7.35%30.030.49
06/15824838824832+1.84%5,600242億9584万-3.48%31.470.51
06/14836837814817+0.12%11,800238億5781万-5.55%30.90.5
06/13857868813816-4.78%16,100238億2861万-6.1%30.860.5
06/10847861845857-0.12%22,000250億2588万-1.61%32.410.53
06/09860872855858-0.35%7,000250億5508万-1.61%32.450.53
06/08843873830861+2.14%13,800251億4269万-1.37%32.560.53
06/07843877840843+0.48%15,100246億1706万-3.66%31.880.52
06/06832843825839+0.6%9,300245億25万-4.44%31.730.52
06/038338568318340%11,000243億5424万-5.33%31.540.51
06/02857860834834-2.68%8,500243億5424万-5.76%31.540.51
06/01869869857857-1.49%5,800250億2588万-3.6%32.410.53
05/31876876869870-0.68%9,200254億550万-2.47%32.90.53
05/30877877875876+0.69%1,800255億8071万-2.01%33.130.54
05/27884884869870+0.12%3,400254億550万-2.79%32.90.53
05/26882882868869+0.23%6,400253億7630万-3.01%32.870.53
05/25870883866867+1.4%5,600253億1790万-3.45%32.790.53
05/24868878854855-1.61%7,600249億6748万-4.89%32.340.53
05/23870871866869-0.11%6,200253億7630万-3.44%32.870.53
05/208658778658700%7,200254億550万-3.44%32.90.53
05/19878893870870-0.8%8,800254億550万-3.33%32.90.53
05/18883896874877-0.68%10,800256億992万-2.66%33.170.54
05/17867887867883-0.9%13,600257億8513万-2%33.40.54
05/16880899870891-1.44%16,200260億1874万-1%33.70.55
05/13925926896904-1.95%11,700263億9836万+0.56%34.190.56
05/12916927901922+0.99%7,100269億2399万+2.56%34.870.57
05/11912928908913+0.55%8,300266億6118万+1.78%34.530.56
05/10888908888908+2.71%7,900265億1517万+1.34%34.340.56