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
09/302,3722,3962,3452,388+0.04%6,10095億424万+3.65%11.022.33
09/292,3832,3952,3722,387+1.14%7,80095億26万+3.83%11.022.33
09/282,3402,3702,3212,360-1.46%15,70093億9280万+2.88%10.892.31
09/272,3712,3952,3322,395+0.63%13,50095億3210万+4.54%11.052.34
09/262,3942,4042,3672,380-0.75%9,10094億7240万+4.16%10.982.33
09/232,4172,4172,3912,398-0.12%12,70095億4404万+5.18%11.072.34
09/212,3802,4052,3572,401+1.22%16,50095億5598万+5.54%11.082.35
09/202,3352,3802,3352,372+1.98%17,40094億4056万+4.63%10.952.32
09/162,2992,3302,2992,326+1.09%7,40092億5748万+2.74%10.732.27
09/152,3062,3062,2532,301+1.41%7,20091億5798万+1.72%10.622.25
09/142,3052,3052,2632,269-0.57%9,00090億3062万+0.62%10.472.22
09/132,3302,3302,2812,282+0.04%7,30090億8236万+1.47%10.532.23
09/122,2902,3012,2702,281-0.87%7,90090億7838万+1.74%10.532.23
09/092,3152,3172,3012,301-0.26%10,50091億5798万+2.95%10.622.25
09/082,3002,3252,2862,307+0.79%8,30091億8186万+3.59%10.652.25
09/072,2692,2972,2602,289+1.73%6,70091億1022万+3.15%10.562.24
09/062,2342,2742,2342,250+1.03%6,60089億5500万+1.67%10.382.2
09/052,2252,2402,2252,227+0.09%7,80088億6346万+0.86%10.282.18
09/022,2252,2272,2172,225-0.45%6,10088億5550万+1%10.272.17
09/012,2132,2442,2132,235+0.22%9,00088億9530万+1.68%10.312.18
08/312,2292,2342,2112,230+0.04%8,90088億7540万+1.69%10.292.18
08/302,2502,2552,2292,229-1.15%6,20088億7142万+1.87%10.292.18
08/292,2492,2732,2462,255+0.53%5,90089億7490万+3.3%10.412.2
08/262,2702,2702,2432,243-1.19%3,70089億2714万+3.03%10.352.19
08/252,2702,2782,2622,270+0.49%2,50090億3460万+4.51%10.482.22
08/242,2902,2902,2592,2590%4,60089億9082万+4.29%10.432.21
08/232,2902,2922,2572,259-1.27%9,10089億9082万+4.53%10.432.21
08/222,2562,2882,2492,288+1.51%7,80091億624万+6.22%10.562.24
08/192,2312,2642,2312,254+0.71%4,70089億7092万+4.93%10.42.2
08/182,2462,2532,2202,238-1.54%12,30089億724万+4.48%10.332.19
08/172,2182,2892,2182,273+2.48%16,30090億4654万+6.36%10.492.22
08/162,3032,3032,2032,218-3.23%13,90088億2764万+4.18%10.242.17
08/152,3502,3502,2792,292+0.53%21,40091億2216万+8.01%10.582.24
08/122,1312,2802,1262,280+7.24%25,10090億7440万+7.95%10.522.23
08/102,1252,1372,1192,126+0.05%4,70084億6148万+1.05%9.812.08
08/092,1252,1252,1152,125+0.9%3,40084億5750万+1.05%9.812.08
08/082,1012,1102,0852,106+0.38%8,70083億8188万+0.19%9.722.06
08/052,1022,1232,0952,098-0.29%4,20083億5004万-0.14%9.682.05
08/042,1142,1212,0932,104-0.47%6,50083億7392万+0.19%9.712.06
08/032,1202,1202,0902,114-0.28%7,50084億1372万+0.76%9.762.07
08/022,1202,1402,1202,1200%4,90084億3760万+1.19%9.782.07
08/012,1202,1252,1122,120+0.09%5,80084億3760万+1.44%9.782.07
07/292,0922,1292,0882,118+0.67%7,30084億2964万+1.63%9.772.07
07/282,1202,1202,0952,104+0.43%7,00083億7392万+1.06%9.712.06
07/272,1202,1212,0912,095-0.9%8,00083億3810万+0.62%9.672.05
07/262,1532,1532,1052,1140%5,80084億1372万+1.49%9.762.07
07/252,1032,1202,1022,114+0.52%3,30084億1372万+1.54%9.762.07
07/222,1002,1152,0982,103-0.33%4,50083億6994万+1.15%9.712.05
07/212,1662,1662,1002,110-0.85%9,90083億9780万+1.59%9.742.06
07/202,1172,1302,0922,128+0.76%8,00084億6944万+2.46%9.822.08
07/192,1002,1182,0862,112+0.72%6,70084億576万+1.73%9.752.06
07/152,1492,1502,0842,097-1.69%14,50083億4606万+0.87%9.682.05
07/142,1192,1332,1052,133+0.66%10,70084億8934万+2.25%9.842.08
07/132,1392,1392,1132,119+0.52%10,70084億3362万+1.34%9.782.07
07/122,1002,1262,1002,108+1.74%7,00083億8984万+0.57%9.732.06
07/112,0692,0782,0482,072+2.12%6,80082億4656万-1.38%9.562.02
07/082,0792,0792,0102,029-0.98%12,50080億7542万-3.61%9.361.98
07/072,0802,0802,0412,049-1.59%9,20081億5502万-2.89%9.462
07/062,0622,0822,0532,082-0.48%13,00082億8636万-1.56%9.612.03
07/052,0982,1042,0832,092-0.38%9,80083億2616万-1.41%9.652.04
07/042,1002,1072,0842,100+0.62%7,40083億5800万-1.27%9.692.05
07/012,0692,0952,0672,087+0.92%11,00083億626万-2.2%9.632.04
06/302,0732,0892,0642,068+0.24%6,10082億3064万-3.27%9.542.02
06/292,0502,0762,0482,063+1.58%11,70082億1074万-3.73%9.522.02
06/282,0022,0731,9852,031+0.94%9,50080億8338万-5.49%9.371.98
06/271,9502,0201,9482,012+3.18%16,20080億776万-6.55%9.291.97
06/242,1072,1101,9001,950-6.02%27,00077億6100万-9.55%91.91
06/232,0852,0972,0572,075-1.14%11,60082億5850万-4.07%9.582.03
06/222,1102,1242,0742,099-0.94%10,40083億5402万-2.96%9.692.05
06/212,0982,1222,0852,119+1.05%9,00084億3362万-2.03%9.782.07
06/202,0412,0982,0412,097+3.4%11,40083億4606万-3.05%9.682.05
06/172,0632,0772,0282,028-1.7%6,50080億7144万-6.15%9.361.98
06/162,1292,1292,0242,063-2.13%20,30082億1074万-4.76%9.522.02
06/152,0922,1322,0732,108-0.52%11,80083億8984万-2.95%9.732.06
06/142,1702,1702,1002,119-2.89%18,70084億3362万-2.62%9.782.07
06/132,2452,2532,1812,182-3.24%12,10086億8436万+0.18%10.072.13
06/102,2942,3002,2332,255-0.31%16,10089億7490万+3.77%10.412.2
06/092,2752,2762,2482,262+0.53%13,20090億276万+4.58%10.442.21
06/082,2482,2502,1982,250+1.17%16,70089億5500万+4.46%10.382.2
06/072,2202,2382,1982,224+1.65%11,80088億5152万+3.63%10.262.17
06/062,1132,2022,1132,188+1.58%13,40087億824万+2.29%10.12.14
06/032,1572,1772,1402,154-1.15%7,90085億7292万+0.94%9.942.1
06/022,2332,2332,1432,179-2.42%9,90086億7242万+2.2%10.062.13
06/012,2212,2492,2212,233-0.27%14,40088億8734万+4.79%10.312.18
05/312,2772,2772,1892,239-1.67%8,20089億1122万+5.22%10.332.19
05/302,1892,2772,1802,277+4.31%21,40090億6246万+7.25%10.512.22
05/272,1872,2032,1832,183-0.64%10,60086億8834万+3.17%10.072.13
05/262,2072,2102,1812,197-0.14%8,60087億4406万+3.93%10.142.15
05/252,1472,2102,1402,200+3.38%25,10087億5600万+4.12%10.152.15
05/242,1022,1292,0922,128+1.58%7,20084億6944万+0.66%9.822.08
05/232,1102,1172,0852,095-0.8%10,50083億3810万-0.95%9.672.05
05/202,0752,1302,0752,112+1.54%18,70084億576万-0.24%9.752.06
05/192,0682,0882,0602,080-0.72%12,60082億7840万-1.84%9.62.03
05/182,1472,1472,0682,095-0.95%9,80083億3810万-1.41%9.672.05
05/172,1302,1302,0852,115+2.32%8,50084億1770万-0.66%9.762.07
05/162,1232,1412,0582,067-3.46%14,50082億2666万-2.91%9.542.02
05/132,2022,2022,1052,141-2.9%17,90085億2118万+0.47%9.882.09
05/122,2392,2392,1562,205-1.08%29,30087億7590万+3.52%10.182.15
05/112,1352,2302,1202,229+3.48%31,80088億7142万+4.7%10.292.18
05/102,0862,1542,0862,154+4.66%15,00085億7292万+1.13%9.942.1