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
2016
10/281,4441,4611,3941,418-1.53%173,300639億552万-3.08%-13.95
10/271,4501,4671,4301,440+2.13%197,600648億9700万-1.44%-14.17
10/261,3921,4231,3921,410+0.79%106,500635億4498万-3.23%-13.88
10/251,4401,4421,3951,399-3.32%196,100630億4924万-3.91%-13.77
10/241,4731,4891,4361,447-2.23%110,700652億1247万-0.41%-14.24
10/211,4491,4921,4411,480+3.21%287,500665億5170万+2.21%-14.53
10/201,4251,4381,4161,434+0.63%81,900644億8320万-0.76%-14.08
10/191,4151,4421,4121,425-0.07%74,300640億7849万-1.18%-13.99
10/181,4071,4361,4051,426+1.35%124,100641億2346万-1.04%-14
10/171,4161,4301,4021,407-1.4%85,700632億6908万-2.22%-13.82
10/141,4291,4441,4051,427+0.71%130,100641億6842万-0.83%-14.01
10/131,4291,4331,4041,417-0.07%84,500637億1875万-1.25%-13.91
10/121,4651,4661,3901,418-2.34%194,300637億6372万-0.84%-13.92
10/111,4651,5021,4431,452-0.27%186,900652億9261万+1.97%-14.26
10/071,4341,4611,4241,456+1.18%132,900654億7248万+2.75%-14.3
10/061,4571,4661,4351,439-1.84%120,900647億803万+1.98%-14.13
10/051,4381,4701,4301,466+1.81%160,500659億2215万+4.27%-14.4
10/041,5121,5201,4351,440-4.51%305,800647億5300万+3%-14.14
10/031,5021,5401,4911,508+1.21%200,800678億1078万+8.33%-14.81
09/301,5011,5101,4701,490-2.93%283,400670億137万+7.66%-14.63
09/291,5801,5801,5151,535-2.85%272,800690億2490万+11.31%-15.07
09/281,5771,5851,5501,580-0.32%231,200710億4843万+15.08%-15.51
09/271,5891,6011,4651,585-0.63%768,500712億7327万+16.12%-15.56
09/261,4871,6101,4801,595+7.26%830,400717億2294万+17.37%-15.66
09/231,4521,5021,4191,487+8.78%716,500668億6647万+9.99%-14.6
09/211,3611,3721,3461,367+1.86%102,400613億8854万+1.11%-13.41
09/201,3791,3991,3411,342-2.19%179,500602億6585万-1.25%-13.16
09/161,3371,3721,3191,372+3.78%137,500616億1307万+0.44%-13.45
09/151,3151,3571,3031,322-1.05%168,100593億6770万-3.29%-12.96
09/141,3801,3801,3281,336-4.91%271,100599億9640万-2.34%-13.1
09/131,3781,4091,3611,405+3.01%217,500630億9502万+2.78%-13.78
09/121,3491,3891,3441,364-2.22%131,700612億5381万+0.22%-13.38
09/091,3641,4111,3101,395+2.65%263,400626億4594万+2.42%-13.68
09/081,4001,4011,3431,359-3.89%242,700610億2928万-0.37%-13.33
09/071,3001,4161,3001,414+6.32%316,800634億9919万+3.44%-13.87
09/061,2951,3301,2841,330+3.1%190,900597億2696万-2.99%-13.04
09/051,2731,3001,2501,290+1.34%174,400579億3066万-6.32%-12.65
09/021,2691,2811,2471,273+0.24%196,700571億6723万-7.82%-12.48
09/011,2831,3031,2701,270-3.27%208,000570億3251万-8.3%-12.45
08/311,3201,3211,2511,313-0.45%316,800589億6353万-5.34%-12.88
08/301,2611,3191,2601,319+4.19%152,100592億3298万-5.11%-12.93
08/291,2971,2971,2441,266-0.55%208,600568億5288万-9.25%-12.41
08/261,3051,3071,2671,273-3.27%248,100571億6723万-9.27%-12.48
08/251,3501,3581,3071,316-3.24%201,100590億9825万-6.73%-12.91
08/241,3841,3951,3421,360-2.86%117,300610億7418万-4.09%-13.34
08/231,3521,4261,3521,400+1.3%111,600628億7048万-1.69%-13.73
08/221,4461,4491,3821,382-3.69%90,500618億5485万-3.29%-13.51
08/191,4051,4351,3841,435+1.2%80,400642億2699万-0.21%-14.03
08/181,4521,4901,4081,418-3.41%144,900634億6612万-1.94%-13.86
08/171,5191,5421,4641,468-5.84%220,600657億399万+0.75%-14.35
08/161,4901,5601,4821,559+3.45%300,500697億7692万+6.34%-15.24
08/151,6001,6101,4741,507+6.88%467,500674億4953万+2.59%-14.73
08/121,3361,4151,3131,410+5.3%182,900631億806万-4.54%-13.78
08/101,3051,3481,2791,339+2.61%159,800599億3028万-10.13%-13.09
08/091,2531,3301,2531,305+3.16%210,900584億852万-13.58%-12.75
08/081,3501,3731,2551,265-8.93%455,300566億1822万-17.48%-12.36
08/051,4401,4481,3711,389-3.47%186,600621億6815万-10.5%-13.58
08/041,4311,4731,3901,439+0.56%240,300644億602万-8.05%-14.06
08/031,5091,5301,4211,431-5.61%346,800640億4796万-9.2%-13.99
08/021,4601,5441,4581,516+2.92%399,500678億5235万-4.53%-14.82
08/011,3601,5081,3551,473+5.97%555,400659億2778万-7.71%-14.4
07/291,3401,3971,3061,390+1.46%263,700624億2141万-13.23%-13.63
07/281,3501,3821,3211,370+2.32%263,800615億2326万-15.28%-13.43
07/271,4001,4051,3051,339-2.97%298,000601億3113万-17.95%-13.13
07/261,4201,4301,3351,380-3.7%475,600619億7233万-16.21%-13.53
07/251,4701,4901,4291,433-2.52%248,100643億5243万-13.67%-14.05
07/221,4931,5251,4701,470-1.54%179,700660億1401万-11.92%-14.42
07/211,5001,5291,4781,493+1.08%201,500670億4688万-10.97%-14.64
07/201,5101,5411,4731,477-2.7%363,300663億2836万-12.76%-14.48
07/191,5121,5751,4791,518-0.59%369,000681億6957万-10.97%-14.89
07/151,5841,5981,5211,527-4.56%439,100685億7373万-11.43%-14.97
07/141,6091,6431,5861,600-2.44%458,300718億5198万-8.36%-15.69
07/131,6841,7191,6301,640-2.21%437,700736億4828万-7.03%-16.08
07/121,7391,7481,6751,677-1.29%356,100753億986万-5.25%-16.45
07/111,6821,7741,6721,699+3.22%410,300762億9782万-4.28%-16.66
07/081,6901,7211,5751,646-2.72%531,100739億1773万-7.53%-16.14
07/071,7401,7671,6821,692-2.65%384,200759億8347万-5.26%-16.59
07/061,7611,7801,7021,738-5.29%515,900780億4921万-2.63%-17.04
07/051,8761,8841,8121,835-2.19%472,600824億524万+2.92%-17.99
07/041,7301,8921,7221,876+7.45%748,600842億4645万+5.45%-18.4
07/011,7231,7501,7011,746+1.51%268,500784億847万-1.36%-17.12
06/301,7201,7611,6951,720+0.17%450,800772億4088万-2.6%-16.87
06/291,7481,7601,7111,717-0.17%464,200771億616万-2.61%-16.84
06/281,6961,7501,6751,720-0.06%414,100772億4088万-2.44%-16.87
06/271,6401,7781,6141,721+6.23%793,700772億8579万-2.55%-16.88
06/241,8301,8351,4501,620-7.95%1,152,300727億5013万-8.27%-15.89
06/231,7101,7971,6771,760+0.63%513,200790億3718万-0.34%-17.26
06/221,7031,8411,6501,749+1.86%987,100785億4320万-0.51%-17.15
06/211,7121,7661,6901,717+0.29%432,300767億6276万-1.94%-16.76
06/201,6341,7341,6341,712+3.76%484,400765億3922万-1.78%-16.71
06/171,7391,7681,6201,650-1.2%667,000737億6736万-4.9%-16.11
06/161,9001,9001,6601,670-12.29%1,281,500746億6150万-3.41%-16.3
06/151,7691,9641,7681,904+7.69%1,354,900851億2306万+10.5%-18.59
06/141,9991,9991,6561,768-11.95%2,043,400790億4284万+3.45%-17.26
06/131,9792,0571,9402,008-2.67%1,226,200897億7264万+18.05%-19.6
06/102,1002,1192,0002,0630%2,600,800922億3155万+22.43%-20.14
06/091,8512,0881,8502,063+15.77%5,910,100922億3155万+23.9%-20.14
06/081,8141,8251,7461,782-1.05%517,100796億6874万+8.2%-17.4
06/071,8301,8331,7821,801-1.32%514,600805億1819万+9.95%-17.58
06/061,8251,8301,7681,825+1.56%723,700815億9117万+11.89%-17.82