株価チャート

2016/03/18～2016/09/30

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
09/301,9801,9811,9271,937-2.86%53,300158億2250万-9.7%11.653.02
09/291,9882,0101,9821,994-0.15%34,800162億8810万-7.86%11.993.11
09/282,0002,0241,9811,997-1.63%40,400163億1261万-8.52%12.013.11
09/272,0422,0422,0172,030-0.64%22,700165億8217万-7.77%12.213.16
09/262,0522,0722,0362,043-2.16%20,400166億8836万-7.89%12.293.18
09/232,0582,1002,0352,088+1.46%31,500170億5595万-6.58%12.563.25
09/212,1002,1002,0482,058-2.65%27,700168億1089万-8.53%12.383.21
09/202,1052,1332,1012,114-0.98%11,300172億6833万-6.79%12.723.29
09/162,1252,1432,1112,135-0.42%9,200174億3987万-6.61%12.843.33
09/152,2482,2482,1402,144-2.85%10,700175億1339万-6.82%12.93.34
09/142,1902,2202,1612,207+0.18%14,300180億2801万-4.75%13.283.44
09/132,2402,2592,1652,203-3.04%25,700179億9533万-5.41%13.253.43
09/122,3602,3602,2502,272-2.7%30,300185億5896万-3.03%13.673.54
09/092,2702,3842,2432,335+5.18%77,900190億7358万-0.98%14.053.64
09/082,2392,2832,2202,220-0.85%12,400181億3420万-6.33%13.353.46
09/072,1802,2502,1602,239+2.19%17,300182億8940万-6.08%13.473.49
09/062,1092,2252,1092,191+2.86%22,100178億9731万-8.86%13.183.41
09/052,1082,2452,1002,1300%12,400173億9903万-12.09%12.813.32
09/022,0992,1342,0552,130+3.5%17,700173億9903万-12.53%12.813.32
09/012,1002,1182,0532,058-1.48%26,300168億1089万-15.9%12.383.21
08/312,1522,1602,0702,089-2.93%33,800170億6412万-15.18%12.573.26
08/302,2622,2622,1522,152-5.07%29,100175億7874万-13.19%12.943.35
08/292,2822,3372,2622,267-0.48%25,400185億1812万-8.99%13.643.53
08/262,3072,3132,2632,278-1.98%19,900186億797万-8.88%13.73.55
08/252,4012,4292,2832,324-3.69%35,400189億8373万-7.34%13.983.62
08/242,4632,4662,4122,413-2.03%13,700197億1073万-4.21%14.513.76
08/232,4352,4822,4322,463+1.27%8,800201億1916万-2.42%14.823.84
08/222,4662,4692,4302,432-1.38%7,600198億6593万-3.76%14.633.79
08/192,4512,4972,4102,466+0.16%19,000201億4366万-2.68%14.833.84
08/182,4522,4732,4362,462-0.12%11,800201億1099万-3.22%14.813.84
08/172,4842,5252,4602,465-2.26%5,800201億3550万-3.48%14.833.84
08/162,5592,5702,4502,522-0.79%23,500206億110万-1.71%15.173.93
08/152,5002,5422,4522,542+1.32%15,800207億6447万-1.05%15.293.96
08/122,5902,5902,4702,509-1.72%25,500204億9491万-2.56%15.093.91
08/102,4632,5592,4612,553+1.71%12,300208億5433万-1.2%15.363.98
08/092,5582,5722,4502,510-1.88%17,600205億308万-3.24%15.13.91
08/082,6362,6822,5252,558-2.96%9,500208億9517万-1.88%15.393.99
08/052,6552,6992,6132,636+0.15%12,900215億3232万+0.84%15.864.11
08/042,5872,6802,5872,632+2.45%13,800214億9964万+0.61%15.834.1
08/032,6912,7412,5692,569-6.62%25,000209億8503万-1.61%15.454
08/022,7002,8092,6552,751+3.62%68,700224億7170万+5.6%16.554.29
08/012,4862,6552,4362,655+8.99%54,900216億8752万+2.43%15.974.14
07/292,3882,4552,3532,436+0.5%34,300198億9861万-5.73%14.653.8
07/282,4552,4852,4062,424-1.5%24,800198億58万-6.7%14.583.78
07/272,5242,5602,4502,461-1.52%39,600201億282万-5.89%14.83.83
07/262,4612,5002,4302,499+1.92%23,900204億1323万-4.76%15.033.89
07/252,4992,4992,4322,452-1.01%42,800200億2930万-6.7%14.753.82
07/222,4632,5122,4432,477-0.36%21,500202億3352万-5.78%14.93.86
07/212,5602,5602,4852,486-4.05%15,700203億704万-5.55%14.953.87
07/202,5022,6412,5022,591+1.89%24,600211億6473万-1.93%15.594.04
07/192,5002,5872,4532,543+0.12%25,800207億7264万-3.64%15.33.96
07/152,5112,5432,4522,540-2.72%41,400207億4814万-4.01%15.283.96
07/142,6602,6772,5572,611-3.65%46,200213億2811万-1.58%15.714.07
07/132,7902,7902,6602,710-0.51%29,200221億3679万+1.99%16.34.22
07/122,8552,8582,7242,724-1.13%56,200222億5115万+2.71%16.394.24
07/112,6372,7552,5792,755+5.6%33,500225億438万+4.16%16.574.29
07/082,7282,7292,5802,609-2.94%12,000213億1177万-0.8%15.694.07
07/072,7222,7642,6882,688-1.43%8,800219億5708万+2.44%16.174.19
07/062,7002,7812,6452,727-3.13%16,200222億7566万+4.16%16.44.25
07/052,8312,8552,8022,815-0.57%25,000229億9449万+7.61%16.934.39
07/042,7282,8692,6692,831+3.7%38,100231億2519万+8.38%17.034.41
07/012,7002,7492,6132,730+2.17%37,800223億16万+4.72%16.424.25
06/302,5452,7302,5412,672+5.61%51,800218億2639万+2.65%16.074.16
06/292,4372,5592,4312,530+5.07%54,000206億6645万-2.8%15.223.94
06/282,4052,5452,3312,408-0.91%60,200196億6989万-7.77%14.483.75
06/272,5012,5182,4302,430-0.74%24,200198億4960万-7.53%14.623.79
06/242,8002,8472,3982,448-12.16%62,000199億9663万-7.52%14.733.81
06/232,8502,8802,7852,787-1.87%63,000227億6577万+4.7%16.764.34
06/222,7492,8402,7062,840+5.3%127,900231億9871万+6.61%17.084.43
06/212,5902,7002,5902,697+4.13%31,000220億3060万+1.2%16.224.2
06/202,5012,6392,5012,590+4.14%24,300211億5657万-3.14%15.584.04
06/172,5072,6382,4312,487-2.7%38,200203億1520万-7.41%14.963.88
06/162,7182,7252,5462,556-6.03%36,100208億7883万-5.47%15.373.98
06/152,4802,7242,4802,720+7.51%47,800222億1848万+0.22%16.364.24
06/142,6632,6992,3802,530-6.75%61,200206億6645万-7.02%15.223.94
06/132,6602,7652,6302,713+0.26%52,900221億6130万-0.95%16.324.23
06/102,7252,7262,6232,706-0.59%25,500221億412万-1.81%16.284.22
06/092,6152,7272,5922,722+5.14%53,400222億3482万-1.8%16.374.24
06/082,5032,6192,5032,589+1.41%61,700211億4840万-6.97%15.574.03
06/072,3672,5702,3672,553+7.9%77,100208億5433万-8.95%15.363.98
06/062,4282,4302,2622,366-4.21%60,700193億2681万-16.31%14.233.69
06/032,5312,5392,4502,470-2.91%77,000201億7634万-13.33%14.863.85
06/022,6812,6932,4982,544-4.4%56,400207億8081万-11.57%15.33.96
06/012,7202,7642,6482,661-2.53%40,100217億3653万-8.05%16.014.15
05/312,7502,7752,6982,730+1%39,900223億16万-6.06%16.424.25
05/302,6402,7192,6402,703+3.48%31,800220億7961万-7.37%16.264.21
05/272,6752,7192,5982,612-2.28%41,600213億3627万-11.01%15.714.07
05/262,7402,7442,6712,673-2.41%48,100218億3456万-9.54%16.084.17
05/252,8172,8232,7352,739-2.98%49,600223億7368万-7.96%16.484.27
05/242,9152,9152,8002,823-3.16%31,300230億5984万-5.62%16.984.4
05/232,8052,9152,7892,915+3.26%40,300238億1135万-3.03%17.534.54
05/202,8412,8602,7712,823-0.6%28,400230億5984万-6.52%16.984.4
05/192,8622,8622,8012,840-0.77%17,600231億9871万-6.76%17.084.43
05/182,9212,9452,7882,862-1.99%61,500233億7841万-6.62%17.224.46
05/172,8452,9872,8452,920+0.86%56,700238億5219万-5.19%17.564.55
05/162,9943,0652,8952,895-1.13%117,400236億4798万-6.46%17.414.51
05/132,7162,9762,7142,928+3.98%130,000239億1754万-5.85%17.614.56
05/122,8412,8902,7982,816-2.32%82,700230億266万-10%16.944.39
05/112,9812,9992,8822,883-3.9%138,900235億4995万-8.56%17.344.49
05/103,0703,0952,9883,000-4%89,300245億568万-5.36%18.054.67
05/093,1503,1703,0453,125+0.81%50,800255億2675万-1.91%18.84.87
05/063,0203,1802,9893,100+2.82%79,200253億2253万-3.03%18.654.83
05/022,9603,0902,9603,015-2.74%61,200246億2820万-5.52%18.144.7
04/283,1303,2252,9753,100-0.96%174,300253億2253万-2.45%18.654.83
04/272,9323,1302,9003,130+6.75%120,000255億6759万-0.95%18.834.88
04/263,1653,2002,8502,932-7.36%140,900239億5021万-6.92%17.644.57
04/252,9813,2302,9593,165+6.96%155,700258億5349万+0.8%19.044.93
04/223,0703,1802,9212,959+0.1%189,200241億7076万-5.25%17.84.61
04/213,0553,0902,8832,956-2.44%104,100241億4626万-17.784.61
04/203,1353,1402,9903,030-3.66%85,400247億5073万-18.234.72
04/193,1003,1553,0853,145+1.29%44,900256億9012万-18.924.9
04/183,1003,1503,0603,105-2.51%32,600253億6337万-18.684.84
04/153,0503,2202,9803,185+1.92%117,100260億1686万-19.164.96
04/143,2303,2703,0503,125-2.34%137,300255億2675万-18.84.87
04/133,3003,3103,1203,200-2.14%108,500261億3939万-19.254.99
04/123,4603,5003,0703,270-5.49%307,400267億1119万-19.675.1
04/113,3303,4903,2903,460+4.06%373,500282億6321万-20.815.39
04/083,1253,3352,9903,325+2.94%210,900271億6046万-205.18
04/073,3203,3803,1303,230-1.67%128,400263億8444万-19.435.03
04/063,2103,3653,1003,285+0.15%211,100268億3371万-19.765.12
04/053,5903,6302,9013,280-3.81%1,029,000267億9287万-19.735.11
04/043,4203,5253,2903,410+0.29%284,100278億5478万-20.515.31
04/013,4503,5903,2703,400+2.41%908,300277億7310万-20.455.3
03/313,4003,5003,2503,320-2.35%491,800271億1961万-19.975.17
03/303,3553,6553,2603,4000%1,764,900277億7310万-20.455.3
03/293,0403,4003,0353,400+14.98%1,833,400277億7310万-20.455.3
03/282,6342,9902,6342,957+10.17%532,200241億5443万-17.794.61
03/252,7002,8752,5802,684+1.28%441,500219億2441万-16.144.18
03/242,8752,9002,5552,650-7.99%328,700216億4668万-15.944.13
03/232,7803,0402,6802,880+7.46%1,351,300235億2545万-17.324.49
03/222,8482,8502,4752,680-2.47%899,200218億9174万-16.124.18
03/183,2003,5902,6702,7480%4,506,100224億4720万-16.534.28