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
09/301,3471,3681,3381,347-1.54%165,100539億1410万+0.9%1022.49
09/291,3511,3761,3501,368+2.01%263,800547億5463万+2.55%103.592.52
09/281,3121,3441,2811,341+0.68%322,400536億7394万+0.75%101.552.47
09/271,3011,3441,2891,332+1.37%229,100533億1372万+0.08%100.872.46
09/261,3481,3501,3131,314-3.03%157,600525億9326万-1.2%99.52.42
09/231,3331,3631,3191,355+2.65%274,600542億3430万+2.19%102.612.5
09/211,3391,3391,2791,320-1.42%357,400528億3341万-0.3%99.962.44
09/201,2611,3421,2601,339+6.1%487,100535億9389万+1.21%101.42.47
09/161,2821,2821,2511,262-0.63%629,000505億1194万-4.39%95.562.33
09/151,2731,2881,2641,270-1.01%204,400508億3215万-3.71%96.172.34
09/141,2581,3001,2581,283+1.1%266,400513億5248万-2.66%97.152.37
09/131,2621,2851,2531,269+0.71%314,300507億9212万-3.5%96.092.34
09/121,2931,2951,2531,260-4.76%393,500504億3189万-4.11%95.412.32
09/091,3151,3341,3101,323+0.3%298,700529億5349万+1.3%100.182.44
09/081,3541,3601,3021,319-3.01%417,100527億9339万+1.77%99.882.43
09/071,3781,4151,3561,360-2.37%600,600544億3442万+5.84%102.992.51
09/061,3641,4031,3571,393+1.31%260,900557億5526万+9.94%105.482.57
09/051,3951,4121,3711,375-0.94%384,700550億3480万+10.18%104.122.54
09/021,3941,3941,3691,388-0.5%300,200555億5513万+12.85%105.112.56
09/011,3831,3991,3661,395+1.16%430,000558億3531万+15.19%105.642.57
08/311,3751,3881,3511,379+2.22%452,400551億9491万+15.69%104.422.54
08/301,3501,3521,3301,349-0.52%212,600539億9415万+15%102.152.49
08/291,3501,3791,3351,356+3.12%296,600542億7432万+17.2%102.682.5
08/261,3461,3511,3141,315-2.88%331,100526億3329万+15.25%99.582.43
08/251,3281,3931,3241,354+2.42%772,200541億9427万+20.14%102.532.5
08/241,3181,3351,3101,322+0.99%234,700529億1346万+19.1%100.112.44
08/231,3261,3331,3061,309-1.43%383,800523億9313万+19.65%99.122.42
08/221,3291,3391,2971,328+1.22%517,900531億5361万+23.08%100.562.45
08/191,2501,3231,2501,312+7.54%1,033,800525億1321万+23.54%99.352.42
08/181,2651,2731,2201,220-5.35%602,900488億3088万+16.52%92.382.25
08/171,2761,3171,2601,289-0.69%480,600515億9263万+24.54%97.612.38
08/161,2851,3401,2801,298+2.61%1,051,000519億5286万+27.38%98.292.39
08/151,2201,2751,2161,265+0.88%495,600506億3202万+26.25%95.792.33
08/121,2451,2941,2341,254+0.8%661,100501億9174万+27.31%94.962.31
08/101,1861,3101,1821,244+3.67%1,591,800497億9149万+28.25%94.22.3
08/091,2131,2191,1701,200-2.99%1,177,500480億3037万+25.39%90.872.21
08/081,0851,2421,0781,237+16.04%3,435,700495億1131万+30.9%93.672.28
08/051,0411,0811,0351,066+0.47%522,600426億6698万+14.38%80.721.97
08/041,0441,1621,0321,061-0.09%2,817,200424億6686万+14.7%80.341.96
08/039901,0629871,062+16.45%963,000425億688万+15.69%80.421.96
08/02899919897912+0.55%73,300365億308万+0.22%69.061.68
08/01908921893907-1.31%88,200363億296万-0.11%68.681.67
07/29911923891919+0.33%140,400367億8326万+1.43%69.591.7
07/28923945911916-1.82%116,200366億6318万+0.99%69.361.69
07/27918941910933+2.98%111,200373億4361万+2.75%70.651.72
07/26925927904906-2.89%127,100362億6293万-0.22%68.611.67
07/25979979929933-3.72%193,900373億4361万+2.64%70.651.72
07/229351,021935969+2%551,800387億8453万+6.84%73.381.79
07/21950959934950+1.5%134,600380億2405万+5.2%71.941.75
07/20917938910936+1.08%135,800374億6369万+3.77%70.881.73
07/19914933906926+0.65%175,700370億6344万+2.77%70.121.71
07/15921935901920-0.11%176,200368億2329万+2.11%69.671.7
07/14927935905921-0.97%130,800368億6331万+1.77%69.741.7
07/13932945926930+0.76%117,900372億2354万+2.42%70.421.72
07/12910939910923+2.78%159,800369億4336万+1.32%69.891.7
07/11868901865898+5.28%140,800359億4273万-1.86%681.66
07/08873881852853-0.58%106,300341億4159万-7.18%64.591.57
07/07879890856858-2.39%121,000343億4172万-7.24%64.971.58
07/06881888863879-2.33%166,700351億8225万-5.59%66.561.62
07/05905908893900-1.42%64,300360億2278万-3.95%68.151.66
07/04900922888913+0.55%106,700365億4311万-2.87%69.141.68
07/01909920902908+0.78%113,000363億4298万-3.61%68.761.68
06/30900919897901+1.46%113,500360億6280万-4.45%68.21.66
06/29865896865888+3.62%165,500355億4248万-6.03%67.221.64
06/28842865825857-0.58%184,300343億169万-9.31%64.871.58
06/27849887847862+2.38%149,100345億182万-8.88%65.251.59
06/24982985831842-12.2%446,300337億131万-11.09%63.741.55
06/23930962928959+2.46%154,600383億8427万+1.16%72.61.77
06/22929949921936+0.32%176,900374億6369万-0.95%70.851.73
06/21913938906933+0.54%117,900373億4361万-0.85%70.631.72
06/20888940887928+4.39%180,300371億4349万-0.96%70.251.71
06/17869889856889+3.98%504,400355億8250万-4.72%67.31.64
06/16924927853855-7.77%222,200342億2164万-8.06%64.721.58
06/15902938897927+1.87%193,400371億346万-0.32%70.171.71
06/14935955905910-3.4%294,700364億2303万-1.83%68.891.68
06/13983983942942-5.99%189,000377億384万+1.4%71.311.74
06/101,0091,0109881,002-0.79%222,300401億536万+7.86%75.851.85
06/091,0051,0241,0041,010-0.39%198,300404億2556万+8.84%76.461.86
06/081,0091,0199941,014+0.9%192,800405億8567万+9.62%76.761.87
06/071,0131,0229991,005-0.69%163,800402億2544万+8.65%76.081.85
06/069711,0239711,012+1.4%243,800405億561万+9.41%76.611.87
06/039991,013987998-0.5%126,900399億4526万+7.78%75.551.84
06/021,0201,0369951,003-3.19%448,900401億4539万+7.97%75.931.85
06/019591,0489551,036+6.37%507,200414億6622万+11.16%78.421.91
05/31960974951974+1.04%134,800389億8465万+4.17%73.731.8
05/30947969938964+3.21%202,200385億8440万+2.66%72.971.78
05/27936936918934-0.32%167,000373億8364万-0.95%70.71.72
05/26914943897937+3.77%367,400375億372万-0.95%70.931.73
05/25895909885903+2.5%225,500361億4286万-4.95%68.361.67
05/248788958778810%215,600352億6230万-7.94%66.691.62
05/23870884865881+0.34%175,000352億6230万-8.61%66.691.62
05/20864881857878+1.86%231,100351億4222万-9.48%66.461.62
05/19848873842862+2.99%299,100345億182万-11.59%65.251.59
05/18848859826837-1.65%347,400335億118万-14.59%63.361.54
05/17828856828851+3.91%311,400340億6154万-13.6%64.421.57
05/16828836815819-0.24%227,600327億8073万-17.36%621.51
05/13850850808821-2.73%354,800328億6078万-17.65%62.151.51
05/12851867835844-0.71%487,900337億8136万-16.1%63.891.56
05/11860864838850-11.83%1,174,900340億2151万-16.17%64.341.57
05/10950967928964+1.47%373,300385億8440万-5.95%72.971.78