株価チャート

2016/04/06～2016/08/31

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
08/31159160157158-3.66%218,50034億8428万-8.67%-0.69
08/30166167164164-1.8%28,40036億1659万-5.75%-0.71
08/291681701551670%100,70036億8275万-4.02%-0.73
08/26171171167167-1.18%35,10036億8275万-4.57%-0.73
08/25169170168169-1.17%59,70037億2685万-3.43%-0.73
08/24172173170171-0.58%28,70037億7096万-2.29%-0.74
08/23172173170172-0.58%25,70037億9301万-2.27%-0.75
08/22173174170173-0.57%18,60038億1506万-1.7%-0.75
08/19172174171174+2.35%6,40038億3712万-1.14%-0.76
08/18174175170170-1.16%19,80037億4891万-3.41%-0.74
08/171731751721720%10,00037億9301万-2.27%-0.75
08/16173176171172-1.15%23,00037億9301万-2.27%-0.75
08/151731761731740%13,70038億3712万-1.14%-0.76
08/12175178173174-2.25%24,90038億3712万-1.14%-0.76
08/10176178176178+2.3%10,20039億2533万+1.14%-0.77
08/09174177174174-2.25%10,10038億3712万-1.69%-0.76
08/08179179175178-0.56%10,70039億2533万+0.56%-0.77
08/05176179176179+0.56%10,90039億4738万+1.13%-0.78
08/04178178176178+1.71%6,40039億2533万0%-0.77
08/03174177174175-2.23%18,50038億5917万-1.69%-0.76
08/021791791751790%15,80039億4738万+1.13%-0.78
08/01178179174179+0.56%26,30039億4738万+1.13%-0.78
07/29177179175178-0.56%10,40039億2533万+0.56%-0.77
07/28177179173179+1.13%25,20039億4738万+1.13%-0.78
07/27175178175177+1.14%26,40039億327万0%-0.77
07/26173176172175+1.16%14,20038億5917万-1.69%-0.76
07/25174177172173-0.57%40,10038億1506万-3.35%-0.75
07/22179180174174-2.79%59,10038億3712万-2.79%-0.76
07/21176183176179+2.29%34,30039億4738万0%-0.78
07/20180180175175-1.13%26,50038億5917万-2.78%-0.76
07/19178183175177+0.57%28,10039億327万-1.67%-0.77
07/15177184175176-1.12%33,10038億8122万-2.76%-0.76
07/141771801771780%22,30039億2533万-2.2%-0.77
07/13179180177178+1.71%15,80039億2533万-2.73%-0.77
07/12176177174175+2.34%19,30038億5917万-4.89%-0.76
07/11165172165171-1.72%60,10037億7096万-7.57%-0.74
07/081731761711740%25,30038億3712万-6.45%-0.76
07/07175179174174-1.69%19,00038億3712万-6.95%-0.76
07/06184184175177-3.8%36,70039億327万-6.35%-0.77
07/05190190184184-2.13%47,70040億5764万-3.16%-0.8
07/04182188182188+2.17%21,50041億4585万-1.57%-0.82
07/01185186179184-0.54%36,70040億5764万-3.66%-0.8
06/30180185180185+4.52%54,40040億7969万-3.65%-0.8
06/29176179175177+4.12%23,50039億327万-8.29%-0.77
06/28168171167170+1.8%23,40037億4891万-12.82%-0.74
06/27166174163167-1.76%67,00036億8275万-14.8%-0.73
06/24188190167170-9.57%148,30037億4891万-13.71%-0.74
06/23188190186188-1.05%23,90041億4585万-5.53%-0.82
06/22194194189190-1.04%32,30041億8996万-4.52%-0.83
06/21192195185192+2.67%39,00042億3406万-3.52%-0.83
06/20182189182187+2.75%23,90041億2380万-6.03%-0.81
06/171771831771820%111,60040億1354万-9%-0.79
06/16190191178182-5.21%150,50040億1354万-9%-0.79
06/15190193184192+6.08%93,90042億3406万-4.48%-0.83
06/14197199181181-8.12%149,90039億9148万-9.95%-0.79
06/13197203197197-2.48%88,20043億4432万-2.48%-0.86
06/10201203199202-0.49%44,00044億5459万0%-0.88
06/09204205202203-0.49%20,00044億7664万+0.5%-0.88
06/08205205202204+0.49%24,00044億9869万+1.49%-0.89
06/072022042002030%18,20044億7664万+1%-0.88
06/062032032002030%21,90044億7664万+1%-0.88
06/03200204200203+0.5%23,60044億7664万+1.5%-0.88
06/02206207199202-1.46%85,50044億5459万+1%-0.88
06/01208212205205-1.91%57,70045億2074万+2.5%-0.89
05/31210217208209+1.46%155,10046億895万+3.98%-0.91
05/30201207201206+0.98%38,90045億4279万+2.49%-0.89
05/27205206199204-0.97%74,30044億9869万+1.49%-0.89
05/26215215206206-4.63%121,30045億4279万+3%-0.89
05/25210220208216+5.88%573,20047億6332万+8%-0.94
05/24203205202204-0.49%92,90044億9869万+2.51%-0.89
05/23200212198205+3.54%233,40045億2074万+3.02%-0.89
05/20195199194198+1.54%29,10043億6638万+0.51%-0.86
05/19194196193195+1.04%40,90043億22万-0.51%-0.85
05/18193199192193-2.53%87,30042億5611万-1.03%-0.84
05/17197204196198-0.5%46,20043億6638万+2.06%-0.86
05/16190204190199+3.65%122,40043億8843万+2.58%-0.86
05/13197198192192-3.03%78,20042億3406万-0.52%-0.83
05/12202203197198-2.94%84,30043億6638万+2.06%-0.86
05/11203208202204+2.51%113,10044億9869万+5.15%-0.89
05/10198199195199+1.53%30,60043億8843万+2.58%-0.86
05/091951991941960%25,40043億2227万+0.51%-0.85
05/06196196192196+1.03%33,00043億2227万+0.51%-0.85
05/02192194190194-1.02%39,30042億7817万-0.51%-0.84
04/28198201193196-2%68,60043億2227万0%-0.85
04/27192201192200+3.63%67,70044億1048万+2.04%-0.87
04/26198200192193-2.53%87,80042億5611万-1.53%-0.84
04/25205208198198-4.35%136,90043億6638万+0.51%-0.86
04/22210210204207-1.9%107,00045億6485万+5.08%-0.9
04/21209213208211+0.96%123,50046億5306万+7.11%-0.92
04/20202209201209+3.47%210,00046億895万+6.09%-0.91
04/19197203197202+3.59%138,60044億5459万+2.02%-0.88
04/18197200193195-4.41%134,90043億22万-2.01%-0.85
04/15189206189204+6.81%337,20044億9869万+2%-0.89
04/14189195185191-0.52%254,00042億1201万-4.98%-0.83
04/13178203178192+10.98%1,644,60042億3406万-5.42%-0.83
04/121771801711730%164,00038億1506万-15.2%-0.75
04/11171174166173+2.98%224,70038億1506万-16.02%-0.75
04/08169172166168-2.89%360,00037億480万-19.23%-0.73
04/07176179172173-8.47%691,10038億1506万-17.62%-0.75
04/06183190182189+3.28%189,10041億6790万-10%-0.82