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
09/30512515506509-2.49%244,800356億4363万+0.79%32.870.73
09/29510526507522+2.55%374,000365億5398万+3.78%33.710.75
09/28500511500509-1.17%141,300356億4363万+1.8%32.870.73
09/27500515498515+1.18%271,200360億6379万+3.41%33.260.74
09/26518518507509-1.93%148,500356億4363万+2.41%32.870.73
09/23511521509519+0.19%184,100363億4389万+4.85%33.520.75
09/21500522495518+4.23%304,000362億7387万+5.07%33.450.75
09/20497508495497-1.97%170,600348億331万+1.22%32.10.72
09/16490508490507+2.63%199,600355億357万+3.47%32.740.73
09/15490497488494-0.6%189,500345億9323万+1.02%31.90.71
09/14497504491497-0.8%148,400348億331万+1.64%32.10.72
09/13502505500501+0.6%168,200350億8341万+2.66%32.350.72
09/12503508497498-2.73%183,500348億7333万+2.05%32.160.72
09/09503513503512+0.79%199,700358億5371万+4.7%33.060.74
09/085185185035080%239,400355億7360万+3.67%32.810.73
09/07513515500508-2.87%311,200355億7360万+3.67%32.810.73
09/06510524508523+2.15%326,800366億2400万+6.3%33.770.76
09/05504517504512+1.59%249,400358億5371万+4.07%33.060.74
09/02507507495504-0.59%228,400352億9349万+2.02%32.550.73
09/01506508500507-0.39%217,700355億357万+2.01%32.740.73
08/31509521506509+1.39%393,200356億4363万+2%32.870.73
08/30493508491502+2.24%281,600351億5344万+0.4%32.420.72
08/29483495477491+3.37%261,200343億8314万-2%31.710.71
08/26468479465475+1.5%200,500332億6272万-5.38%30.670.69
08/25468473462468+1.3%225,400327億7253万-7.14%30.220.68
08/24458469458462+0.87%297,800323億5237万-8.51%29.830.67
08/23463466455458-1.51%296,400320億7226万-9.66%29.580.66
08/22472474462465-1.48%332,200325億6245万-8.64%30.030.67
08/19463474463472+1.72%234,900330億5264万-7.63%30.480.68
08/18468473461464-1.9%199,300324億9242万-9.38%29.960.67
08/17464475464473+1.28%253,400331億2266万-7.8%30.550.68
08/16477485467467-1.89%213,800327億250万-8.97%30.160.67
08/15485493476476-2.06%294,500333億3274万-7.21%30.740.69
08/12491493482486+0.21%326,500340億3301万-5.08%31.380.7
08/10482488480485-0.21%415,600339億6298万-4.9%31.320.7
08/09487496484486-0.61%536,900340億3301万-4.52%31.380.7
08/08500500482489-5.78%800,100342億4309万-3.74%31.580.71
08/05551557505519-3.71%606,500363億4389万+2.37%33.520.75
08/04518543518539+4.05%184,000377億4443万+6.94%34.810.78
08/03527540516518-3.9%320,400362億7387万+3.39%33.450.75
08/02531547530539+0.19%199,300377億4443万+8.23%34.810.78
08/01550556509538-3.76%573,400376億7440万+8.91%34.740.78
07/29567568545559-1.41%314,600391億4497万+13.85%36.10.81
07/28578582563567-0.7%395,900397億518万+16.19%36.620.82
07/27534588530571+9.81%937,300399億8529万+17.98%36.870.82
07/26549560517520-4.94%796,100364億1392万+8.33%33.580.75
07/25517554517547+7.68%775,500383億464万+14.44%35.320.79
07/22507518507508-1.74%182,400355億7360万+6.95%32.810.73
07/21513520508517+1.77%308,800362億384万+9.53%33.390.75
07/20504508500508-0.78%161,200355億7360万+8.09%32.810.73
07/19514515503512+0.39%189,400358億5371万+9.4%33.060.74
07/15503510502510+2%376,900357億1365万+9.44%32.930.74
07/14500505498500-0.4%201,700350億1339万+7.53%32.290.72
07/13496513495502+3.29%518,500351億5344万+7.96%32.420.72
07/12485494484486+0.21%217,200340億3301万+4.74%31.380.7
07/11458486458485+6.59%274,800339億6298万+4.53%31.320.7
07/08451462451455+1.34%287,700318億6218万-2.15%29.380.66
07/07443455442449+0.67%228,800314億4202万-3.65%290.65
07/06450450441446-2.62%336,500312億3194万-4.7%28.80.64
07/05458460454458-0.43%124,800320億7226万-2.76%29.580.66
07/04455463451460+0.66%141,600322億1231万-2.75%29.710.66
07/01459472453457-0.44%238,800320億223万-3.79%29.510.66
06/304644684574590%222,400321億4229万-3.57%29.640.66
06/29448462443459+4.32%231,200321億4229万-3.97%29.640.66
06/28445446431440-1.57%299,600308億1178万-8.33%28.410.64
06/27450459446447-0.89%292,900313億197万-7.26%28.870.65
06/24484484442451-6.24%648,800315億8207万-6.82%29.120.65
06/23470483467481+2.78%331,900336億8288万-1.23%31.060.69
06/22478478466468-2.3%265,400327億7253万-4.1%30.220.68
06/21474481466479+1.48%216,900335億4282万-2.04%30.930.69
06/20470477468472+1.94%286,300330億5264万-3.87%30.480.68
06/17442463442463+6.68%1,036,600324億2240万-6.09%29.90.67
06/16463463433434-6.67%554,300303億9162万-12.68%28.030.63
06/15450471448465+2.2%273,100325億6245万-7.55%30.030.67
06/14459463452455-2.57%353,000318億6218万-10.26%29.380.66
06/13480480466467-3.31%416,500327億250万-8.61%30.160.67
06/10488493481483-1.83%485,500338億2293万-6.21%31.190.7
06/09491496490492+0.41%182,100344億5317万-5.02%31.770.71
06/08492494485490-0.41%162,900343億1312万-5.77%31.640.71
06/07492500486492-0.2%379,500344億5317万-6.11%31.770.71
06/06485494480493+0.41%271,100345億2320万-6.63%31.840.71
06/03492496487491-0.81%534,600343億8314万-7.71%31.710.71
06/02508508494495-3.7%379,100346億6325万-7.82%31.970.71
06/01512518507514-0.39%249,500359億9376万-4.99%33.190.74
05/31506517503516+2.18%428,700361億3381万-5.32%33.320.75
05/30497505494505+2.23%367,500353億6352万-7.85%32.610.73
05/27498498490494-0.8%427,300345億9323万-10.34%31.90.71
05/26509512498498-1.58%365,600348億7333万-10.11%32.160.72
05/25499508495506+1.4%365,600354億3355万-9.16%32.680.73
05/24506506498499-1.19%470,600349億4336万-10.89%32.220.72
05/23505510500505-0.2%467,700353億6352万-10.14%32.610.73
05/205025135025060%408,200354億3355万-10.28%32.680.73
05/19514520505506-2.13%341,500354億3355万-10.28%32.680.73
05/18512520502517-0.96%606,300362億384万-8.33%33.390.75
05/17522529516522-0.57%474,400365億5398万-7.45%33.710.75
05/16521533520525-6.42%638,000367億6406万-6.75%33.90.76
05/13570577560561-1.58%257,500392億8502万-0.18%36.230.81
05/12565580565570+0.53%141,000399億1526万+1.6%36.810.82
05/11564582564567-0.87%189,500397億518万+1.25%36.620.82
05/10555573552572+3.62%205,700400億5531万+1.96%36.940.83