株価チャート

2016/05/31～2016/10/24

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
10/24415421415416-0.95%4,40044億1163万+14.92%18.632.08
10/21415427415420+1.2%18,40044億5405万+16.99%18.812.1
10/20401423401415+2.72%45,00044億102万+16.57%18.582.08
10/19392404392404+1%18,00042億8437万+14.45%18.092.02
10/18391400389400+1.27%20,00042億4195万+13.96%17.912
10/17385402369395+3.4%27,40041億8893万+13.18%17.691.98
10/14373387368382+2.41%15,20040億5106万+10.09%17.11.91
10/13360375360373+2.47%17,10039億5562万+8.12%16.71.87
10/12360365359364+2.25%10,60038億6017万+5.81%16.31.82
10/11347360347356+1.71%6,20037億7534万+4.09%15.941.78
10/07346352346350+0.86%4,80037億1171万+2.64%15.671.75
10/06343347343347+1.17%4,70036億7989万+2.06%15.541.74
10/053433453433430%2,30036億3747万+1.18%15.361.72
10/043423443423430%80036億3747万+1.48%15.361.72
10/03339343339343+0.88%3,60036億3747万+2.08%15.361.72
09/30338340337340+0.59%80036億566万+1.49%15.221.7
09/29342342338338+0.3%2,00035億8445万+1.2%15.131.69
09/28340340337337-0.3%1,70035億7384万+1.2%15.091.69
09/27339339338338-0.29%1,00035億8445万+1.5%15.131.69
09/26339339339339+0.89%1,20035億9505万+1.8%15.181.7
09/23349349336336-3.17%12,70035億6324万+0.6%15.041.68
09/21343350340347+1.46%2,20036億7989万+3.58%15.541.74
09/20344344340342-1.44%3,60036億2687万+2.09%15.311.71
09/16345347345347+2.36%2,50036億7989万+3.27%15.541.74
09/15336340336339+3.67%2,80035億9505万+0.89%15.181.7
09/14356358326327-7.89%22,00034億6779万-2.97%14.641.64
09/13360367353355+1.14%8,20037億6473万+4.72%15.91.78
09/12350355350351-1.13%6,00037億2231万+3.54%15.721.76
09/09342365342355+1.72%34,90037億6473万+4.72%15.91.78
09/08336349336349+3.87%14,40037億110万+2.95%15.631.75
09/073363363363360%80035億6324万-1.18%15.041.68
09/06333344329336+1.2%17,80035億6324万-1.47%15.041.68
09/05336338331332-0.9%8,30035億2082万-2.92%14.871.66
09/02330335328335+2.13%15,60035億5263万-2.33%151.68
09/01320328317328+2.5%11,20034億7840万-4.65%14.691.64
08/31313325313320+1.91%19,40033億9356万-7.51%14.331.6
08/30312320311314+0.96%25,50033億2993万-9.77%14.061.57
08/29311317309311-0.32%38,40032億9812万-11.14%13.931.56
08/26308320307312+1.96%49,20033億872万-11.61%13.971.56
08/25307307306306-1.61%16,90032億4509万-13.8%13.71.53
08/24305315302311-2.51%167,50032億9812万-13.13%13.931.56
08/23325325314319-6.45%67,00033億8295万-11.39%14.281.6
08/22345345335341-1.16%12,40036億1626万-5.8%15.271.71
08/19351351345345-1.15%6,80036億5868万-5.22%15.451.73
08/18348357348349-3.32%6,70037億110万-4.38%15.631.75
08/17359364358361+0.56%6,10038億2836万-1.63%16.161.81
08/163663663593590%4,30038億715万-2.45%16.071.8
08/15359359359359-0.28%10038億715万-2.71%16.071.8
08/12359360359360+0.28%60038億1775万-2.96%16.121.8
08/10359367359359-0.28%15,30038億715万-3.75%16.071.8
08/09358360358360+0.56%1,90038億1775万-3.49%16.121.8
08/08360361358358-0.56%4,40037億9654万-4.02%16.031.79
08/05361361360360-1.1%1,30038億1775万-3.49%16.121.8
08/04365368358364+1.39%7,20038億6017万-2.41%16.31.82
08/03361361359359-0.55%2,40038億715万-3.49%16.071.8
08/023613613603610%1,30038億2836万-2.96%16.161.81
08/01363365361361-1.1%3,30038億2836万-2.7%16.161.81
07/29365367365365-1.35%3,70038億7078万-1.35%16.341.83
07/28371372369370+0.54%2,80039億2380万+0.27%16.571.85
07/27366368366368+0.27%1,80039億259万0%16.481.84
07/26370370366367-0.81%4,10038億9199万0%16.431.84
07/25378378370370-1.33%2,80039億2380万+0.82%16.571.85
07/22370376369375+1.63%2,00039億7683万+2.74%16.791.88
07/21373373365369-1.34%4,40038億5637万+1.37%16.281.82
07/20380380366374+0.54%4,80039億863万+3.03%16.51.84
07/19371372371372-0.27%2,00038億8773万+2.76%16.411.83
07/15376376372373-1.06%2,60038億9818万+3.32%16.461.84
07/14391391377377-2.08%13,00039億3998万+4.72%16.631.86
07/13388388385385-0.77%1,70040億2359万+7.24%16.991.9
07/12399399388388-0.77%2,70040億5494万+8.68%17.121.91
07/11406406388391+1.03%3,90040億8629万+9.83%17.251.93
07/08391395372387-1.02%11,20040億4449万+9.32%17.071.91
07/07396405391391-4.87%12,40040億8629万+11.08%17.251.93
07/06378411378411+11.08%59,20042億9531万+17.43%18.132.03
07/05368390363370+1.09%32,00038億6682万+6.63%16.321.82
07/04364366356366+1.1%11,30038億2502万+6.09%16.151.8
07/01356362345362+2.84%17,60037億8322万+5.54%15.971.78
06/30349352343352+2.03%8,50036億7871万+2.92%15.531.73
06/29348348334345+0.29%4,70036億555万+1.17%15.221.7
06/28331345331344-0.58%2,30035億9510万+1.18%15.181.7
06/27321346321346+8.13%7,40036億1600万+2.37%15.261.71
06/24351351320320-8.31%9,00033億4428万-5.04%14.121.58
06/233473493473490%70036億4735万+3.87%15.41.72
06/22350350349349-0.57%20036億4735万+4.49%15.41.72
06/21349351349351+0.57%4,50036億6826万+5.72%15.491.73
06/20349350349349+2.35%2,90036億4735万+5.76%15.41.72
06/17341350341341+0.59%1,50035億6375万+3.96%15.041.68
06/16350350335339-3.14%7,40035億4285万+3.99%14.961.67
06/15348350348350+0.86%1,60036億5781万+7.69%15.441.73
06/14348365344347-0.29%17,60036億2645万+7.43%15.311.71
06/133333553333480%10,60036億3690万+8.41%15.351.72
06/103453523423480%2,80036億3690万+9.09%15.351.72
06/09349350346348+1.16%4,40036億3690万+9.78%15.351.72
06/08348348343344-0.29%2,00035億9510万+9.21%15.181.7
06/07342345342345+0.58%4,50036億555万+9.87%15.221.7
06/06342345342343-2.28%2,70035億8465万+9.94%15.131.69
06/03351351343351+3.85%11,30036億6826万+12.86%15.491.73
06/02335343334338+0.9%9,00035億3240万+9.39%14.911.67
06/01330362322335+4.69%68,00035億104万+8.77%14.781.65
05/313173203163200%2,50033億4428万+4.23%14.121.58