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
09/30838845824828-2.24%40,60045億4695万-1.66%17.310.96
09/29838858834847+1.07%49,80046億5129万+1.56%17.710.98
09/28838856835838-0.24%22,80046億186万+1.45%17.520.97
09/27824843822840-0.59%34,50046億1285万+2.69%17.560.97
09/26866869825845-2.42%68,70046億4030万+4.19%17.660.98
09/23880893863866-1.03%47,20047億5563万+7.85%18.11
09/21861898860875+1.74%70,00048億505万+10.06%18.291.02
09/20840870816860+2.14%132,10047億2268万+9.28%17.981
09/16903904839842-6.76%154,10046億2383万+7.95%17.60.98
09/15917933875903-4.65%287,10049億5881万+16.67%18.881.05
09/149801,028945947-3.86%317,80052億44万+23.95%19.81.1
09/139401,001912985+6.83%247,60054億911万+30.81%20.591.14
09/12921940908922-2.64%140,60050億6315万+24.59%19.271.07
09/09896979890947+2.27%321,80052億44万+29.02%19.81.1
09/08870990860926+8.3%712,00050億8511万+27.55%19.361.07
09/07833855831855+0.23%79,00046億9522万+18.92%17.870.99
09/06848873823853+4.28%216,90046億8424万+19.13%17.830.99
09/05810825798818+2.63%130,40044億9203万+15.21%17.10.95
09/02791836787797+1.4%236,10043億7671万+12.73%16.660.92
09/01775846766786-1.63%480,10043億1631万+11.65%16.430.91
08/31913949762799-9.51%1,452,70043億8770万+13.98%16.70.93
08/30883883883883+20.46%31,80048億4898万+26.69%18.461.02
08/29628733628733+15.8%68,60040億2526万+6.08%15.320.85
08/266376456326330%9,00034億7611万-8.26%13.230.73
08/25630647630633+0.64%16,40034億7611万-8.92%13.230.73
08/24628632620629-0.94%13,70034億5414万-10.14%13.150.73
08/23636643617635-1.4%31,60034億8709万-9.8%13.270.74
08/22641660637644-0.92%17,20035億3651万-8.91%13.460.75
08/19662664637650-1.66%19,30035億6946万-8.71%13.590.75
08/18674674657661-1.2%15,60036億2987万-7.81%13.820.77
08/17668691665669-1.04%14,20036億7380万-7.34%13.980.78
08/16677694669676-0.15%18,20037億1224万-6.89%14.130.78
08/15680682669677-0.44%7,80037億1773万-7.01%14.150.79
08/12670684657680+1.49%17,70037億3421万-6.85%14.210.79
08/10660687655670+2.6%27,00036億7929万-8.59%14.010.78
08/09699699651653-4.11%51,00035億8594万-11.52%13.650.76
08/08683720675681-11.33%94,90037億3970万-8.34%14.240.79
08/05750775750768+3.92%50,80042億1746万+2.81%16.050.89
08/04765771739739-1.47%24,70040億5821万-0.94%15.450.86
08/03772776738750-3.47%43,60041億1861万+0.4%15.680.87
08/02734781725777+8.07%54,40042億6688万+4.3%16.240.9
08/01728728715719-1.37%10,40039億4838万-3.23%15.030.83
07/29730730701729+1.96%26,40040億329万-1.62%15.240.85
07/28715737714715-0.69%20,00039億2641万-3.51%14.950.83
07/27718730705720+2.42%25,10039億5387万-3.1%15.050.84
07/26720726685703-2.23%24,70038億6051万-5.76%14.70.82
07/25715738715719-1.51%18,00039億4838万-4.13%15.030.83
07/22733745730730-2.01%16,00040億878万-2.8%15.260.85
07/21756761731745-0.53%24,50040億9116万-0.93%15.570.86
07/20727759722749+1.77%23,70041億1312万-0.79%15.660.87
07/19708740708736+2.22%41,70040億4173万-2.77%15.380.85
07/15758759720720-5.26%39,70039億5387万-5.64%15.050.84
07/14764794758760-1.43%30,80041億7353万-1.3%15.890.88
07/13780798771771-1.78%38,20042億3393万-0.77%16.120.89
07/12798820780785+1.82%54,00043億1081万+0.13%16.410.91
07/11749778733771+6.05%35,70042億3393万-2.53%16.120.89
07/08725742696727-0.41%33,60039億9231万-9.13%15.20.84
07/07754755721730-3.18%30,60040億878万-9.77%15.260.85
07/06771771732754-4.19%46,60041億4058万-7.94%15.760.87
07/05795818780787-1.5%79,30043億2180万-5.18%16.450.91
07/04761824757799+3.77%66,50043億8770万-5.44%16.70.93
07/01752789749770+3.22%66,50042億2844万-10.57%16.10.89
06/30743774743746-0.67%70,10040億9665万-15.13%15.590.87
06/29723775717751+3.87%82,10041億2410万-16.37%15.70.87
06/28727739690723+0.84%64,80039億7034万-21.41%15.110.84
06/27718735697717+8.14%101,80039億3739万-23.97%14.990.83
06/24754764602663-11.13%138,20036億4085万-31.01%13.860.77
06/23742760733746-2.1%47,00040億9665万-23.8%15.590.87
06/22780781738762-1.93%67,30041億8451万-23.8%15.930.88
06/21771792761777-3%77,70042億6688万-23.82%16.240.9
06/20761826760801+5.81%98,90043億9868万-23.28%16.740.93
06/17785790745757+0.93%71,90041億5705万-28.85%15.820.88
06/16820829738750-10.18%130,70041億1861万-30.49%15.680.87
06/15799847795835+4.64%154,50045億8539万-23.53%17.450.97
06/14866866798798-7.85%196,00043億8220万-27.12%16.680.93
06/13888889847866-3.99%151,70047億5563万-21.34%18.11
06/10920925901902-3.74%133,40049億5332万-18.22%18.851.05
06/09950974933937-1.16%112,00051億4552万-15.2%19.591.09
06/08946960910948-1.46%143,70052億593万-14.59%19.821.1
06/079751,022960962-2.34%190,20052億8281万-13.26%20.111.12
06/069501,007933985+3.36%223,30054億911万-10.94%20.591.14
06/03974984950953-3.64%187,80052億3338万-13.6%19.921.11
06/021,0191,040978989-3.98%278,70054億3108万-10.25%20.671.15
06/011,1211,1519971,030-10.51%385,10056億5623万-6.28%21.531.19
05/311,1801,1811,1221,151-4.16%231,80063億2070万+5.69%24.061.34
05/301,1771,2321,1621,201-2.6%154,90065億9527万+11.82%25.111.39
05/271,1921,2781,1351,233+2.49%296,00067億7100万+16.87%25.771.43
05/261,2821,3001,2001,203-8.17%228,10066億626万+16.46%25.151.4
05/251,3281,3771,2601,3100%609,70071億9385万+29.32%27.381.52
05/241,1791,3811,1631,310+13.52%1,187,70071億9385万+32.46%27.381.52
05/231,0901,1851,0901,154+3.04%320,70063億3717万+19.71%24.121.34
05/201,2301,2301,0891,120-11.67%415,80061億5046万+18.52%23.411.3
05/191,3001,3301,2361,268+1.44%295,40069億6320万+36.79%26.511.47
05/181,4241,4501,1651,250-9.94%883,40068億6436万+38.43%26.131.45
05/171,2501,3881,2381,388+7.1%618,80076億2218万+57.91%29.011.61
05/161,1451,4281,1301,296+14.89%1,067,20071億1697万+52.47%27.091.5
05/131,0201,2801,0101,128+5.13%567,60061億9440万+36.73%23.581.31
05/121,0551,0731,0461,073+16.25%264,70058億9236万+33.13%22.431.24
05/11921939919923-2.43%70,40050億6864万+16.84%19.291.07
05/10950951919946+2.38%90,30051億9494万+21.13%19.771.1