株価チャート

2016/05/27～2016/10/20

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
201810/1, 株式分割 1→2
2016
10/20389394376380-0.78%28,20027億7247万+5.71%19.61.49
10/193843973793830%37,20027億9439万+7.14%19.761.5
10/18367388363383+3.8%63,40027億9439万+7.75%19.761.5
10/17365371360369+1.94%21,00026億9211万+4.39%19.031.45
10/14363365360362+0.14%10,20026億4097万+2.41%18.671.42
10/13362374360361-1.9%28,80026億3732万+2.56%18.651.42
10/12361373360368+1.94%30,20026億8846万+4.55%19.011.45
10/11365369360361-2.56%41,40026億3732万+3.14%18.651.42
10/07375380365371-2.24%72,00027億672万+6.47%19.141.46
10/06390390372379-4.05%161,80027億6882万+9.86%19.581.49
10/05388400384395+3.81%207,60028億8571万+15.16%20.41.55
10/04375388375381+1.74%103,60027億7978万+12.24%19.651.5
10/03373380366374+2.33%96,00027億3229万+11.31%19.321.47
09/30370399362366-1.48%323,00026億8116万+9.1%18.961.44
09/29360380354371+3.78%264,60027億2150万+11.41%19.241.46
09/28339365338358+4.84%99,60026億2247万+7.68%18.541.41
09/27335348333341+0.29%107,20025億143万+3.02%17.681.35
09/26342344335340-0.58%80,00024億9410万+3.03%17.631.34
09/23335345335342+2.09%75,00025億877万+3.32%17.741.35
09/21330336330335+0.75%38,80024億5742万+0.9%17.371.32
09/20336340325333-1.04%71,80024億3908万-0.45%17.241.31
09/16327340327336+3.23%67,20024億6476万+0.6%17.431.33
09/15316334316326+1.56%40,60023億8773万-3.13%16.881.29
09/14334334316321-4.33%70,80023億5105万-5.18%16.621.27
09/13328342328335+1.82%44,00024億5742万-1.47%17.371.32
09/12329338327329-2.95%80,00024億1341万-4.08%17.061.3
09/09342342333339-0.88%56,80024億8676万-1.74%17.581.34
09/08351358340342-3.39%81,40025億877万-1.16%17.741.35
09/07351358343354-0.14%109,00025億9680万+2.31%18.361.4
09/06340363331355+3.96%214,00026億47万+2.16%18.381.4
09/05329375324341+4.6%415,40025億143万-1.73%17.681.35
09/02308326308326+5.84%59,60023億9140万-5.78%16.911.29
09/01312318307308-1.44%32,80022億5936万-10.98%15.971.22
08/31313316312313+0.16%19,40022億9237万-10.2%16.211.23
08/30308319308312+1.3%65,20022億8870万-11.11%16.181.23
08/29316317304308-0.81%76,80022億5936万-12.75%15.971.22
08/26323325308311-5.19%98,40022億7770万-13.03%16.11.23
08/25330340325328-0.3%59,00024億240万-8.52%16.981.29
08/24335337325329-0.61%43,80024億974万-8.5%17.041.3
08/23336344326331-0.45%87,40024億2441万-7.68%17.141.3
08/22332338325332-0.6%107,80024億2466万-6.74%17.141.31
08/19355356323334-6.05%230,20024億3926万-5.65%17.251.31
08/18363373351356-4.44%167,00025億9628万+0.99%18.361.4
08/173654043523720%511,00027億1679万+6.59%19.211.46
08/16360373353372+5.38%102,40027億1679万+7.51%19.211.46
08/15377383350353-4.59%178,40025億7802万+2.92%18.231.39
08/12369384369370-0.8%102,40027億218万+8.82%19.11.45
08/10373380360373-1.58%135,20027億2409万+10.68%19.261.47
08/09396405377379-6.42%191,80027億6791万+13.13%19.571.49
08/08388410376405+4.92%342,40029億5779万+22.36%20.911.59
08/05365400351386+7.82%300,00028億1903万+18.4%19.931.52
08/04352366335358-0.42%176,60026億1454万+11.18%18.481.41
08/03364373357360-2.84%205,00026億2550万+13.05%18.561.41
08/02367392358370+8.35%534,80027億218万+17.83%19.11.45
08/01324355320342+3.8%211,20024億9404万+10.52%17.631.34
07/29327337311329-0.3%242,40024億275万+7.87%16.991.29
07/28342360325330-8.71%704,00024億1005万+8.91%17.041.3
07/27360443335362-1.63%2,975,80026億4010万+20.5%18.671.42
07/26391391353368-4.05%189,20026億8392万+23.74%18.971.44
07/25376456362383-2.05%931,60027億9712万+30.72%19.781.51
07/22340391325391+14.66%578,80028億5555万+35.76%20.191.54
07/21360362332341-3.94%392,80024億9039万+20.92%17.611.34
07/20309355305355+16.39%395,20025億9263万+27.24%18.331.4
07/19290309289305+7.96%51,80022億2747万+10.91%15.751.2
07/15282284279283-0.53%22,80020億6315万+3.48%14.591.11
07/14287287278284+0.71%28,20020億7410万+4.41%14.661.12
07/13294294282282-0.88%12,60020億5950万+4.06%14.561.11
07/12285285280285+1.61%8,40020億7776万+5.37%14.691.12
07/11290295280280-4.44%36,80020億4489万+4.09%14.461.1
07/08301301283293-0.85%13,40021億3983万+9.33%15.131.15
07/07299310296296-1.01%16,00021億5809万+10.67%15.261.16
07/06299302288299-0.67%36,20021億8000万+12.64%15.411.17
07/05303304294301+2.39%40,20021億9461万+13.83%15.521.18
07/04287294277294+4.08%30,60021億4348万+11.6%15.151.15
07/01279289277282+3.87%17,80020億5950万+7.22%14.561.11
06/30268277268272+2.26%12,80019億8281万+3.63%14.021.07
06/29258266257266+4.94%14,80019億3899万+1.34%13.711.04
06/28255257247253+0.2%14,40018億4770万-3.44%13.060.99
06/27250258248253+2.64%18,60018億4405万-3.63%13.040.99
06/24275276246246-8.89%44,60017億9658万-6.46%12.70.97
06/23267270263270+1.12%12,80019億7186万+2.27%13.941.06
06/22275275267267-3.26%16,60019億4995万+1.14%13.791.05
06/21275283266276+1.28%64,20020億1568万+4.15%14.251.08
06/20257308257273+5.62%406,80019億9012万+2.06%14.071.07
06/17256261255258+4.45%12,00018億8422万-3.73%13.321.01
06/16259259247247-4.45%17,00018億389万-7.84%12.750.97
06/15250259250259+4.66%11,80018億8787万-3.9%13.351.02
06/14258259237247-4.45%35,20018億389万-8.18%12.750.97
06/13262264259259-1.34%11,00018億8787万-3.9%13.351.02
06/10261270260262+0.77%6,60019億1343万-2.6%13.531.03
06/09258265258260+0.97%8,40018億9883万-3.7%13.421.02
06/08260260257258-0.58%14,40018億8057万-4.63%13.31.01
06/07260263258259+0.19%19,20018億9152万-3.72%13.371.02
06/06263267258259-1.34%28,40018億8787万-3.9%13.351.02
06/03260263255262+0.58%16,40019億1343万-2.24%13.531.03
06/02271273259261-4.23%27,20019億248万-2.8%13.451.02
06/01271283271272+0.55%12,20019億8647万+1.49%14.041.07
05/31278278270271-2.87%15,00019億7551万+0.93%13.971.06
05/30269279268279+3.72%10,60020億3394万+4.31%14.381.09
05/27263272263269+2.09%15,80019億6090万+0.56%13.861.06