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
09/301,1831,1861,1781,185+0.08%3,60094億5630万-0.34%6.40.61
09/291,1791,1841,1781,184+0.59%8,80094億4832万-0.34%6.40.61
09/281,1841,1841,1751,177-1.92%7,10093億9246万-0.76%6.360.61
09/271,1881,2001,1741,200+1.01%21,50095億7600万+1.27%6.480.62
09/261,1881,1901,1811,188-0.42%9,50094億8024万+0.42%6.420.62
09/231,1921,1931,1721,193+0.59%9,20095億2014万+0.93%6.450.62
09/211,1691,1871,1651,186+0.76%13,40094億6428万+0.51%6.410.62
09/201,1901,1901,1731,177-1.51%11,30093億9246万-0.17%6.360.61
09/161,1741,1961,1691,195+1.79%6,10095億3610万+1.36%6.460.62
09/151,1651,1811,1631,174-2.98%38,60093億6852万-0.25%6.340.61
09/141,2021,2121,2001,210+0.67%27,20096億5580万+2.89%6.540.63
09/131,2011,2101,2011,202+0.59%14,30095億9196万+2.39%6.490.62
09/121,2001,2031,1901,195-0.75%20,20095億3610万+1.96%6.460.62
09/091,2061,2131,2011,204-0.41%14,40096億792万+2.82%6.50.62
09/081,2161,2161,2091,2090%7,70096億4782万+3.42%6.530.63
09/071,2191,2191,1951,209-0.82%20,90096億4782万+3.69%6.530.63
09/061,2151,2241,2151,219+0.25%7,70097億2762万+4.73%6.590.63
09/051,2281,2281,2161,216+1.33%8,10097億368万+4.65%6.570.63
09/021,1951,2071,1931,200+0.84%11,20095億7600万+3.45%6.480.62
09/011,1741,1911,1741,190+1.36%8,30094億9620万+2.67%6.430.62
08/311,1741,1801,1661,174+0.09%8,50093億6852万+1.47%6.340.61
08/301,1681,1731,1621,173+1.03%11,40093億6054万+1.38%6.340.61
08/291,1601,1701,1511,161+1.84%14,90092億6478万+0.35%6.270.6
08/261,1511,1561,1371,140-1.55%10,10090億9720万-1.55%6.160.59
08/251,1551,1581,1511,158+0.17%2,90092億4084万-0.09%6.260.6
08/241,1621,1631,1531,156+1.31%2,20092億2488万-0.34%6.250.6
08/231,1461,1581,1401,141-0.7%6,10091億518万-1.72%6.160.59
08/221,1531,1641,1491,149-0.43%5,30091億6902万-1.12%6.210.6
08/191,1571,1591,1531,154-0.17%8,90092億892万-0.77%6.230.6
08/181,1591,1651,1561,156-0.6%5,30092億2488万-0.6%6.250.6
08/171,1561,1711,1561,163+0.61%7,70092億8074万-0.09%6.280.6
08/161,1641,1661,1561,156-0.43%6,10092億2488万-0.69%6.250.6
08/151,1641,1641,1561,161+0.78%2,50092億6478万-0.09%6.270.6
08/121,1551,1551,1451,152-0.52%11,90091億9296万-0.78%6.220.6
08/101,1531,1611,1531,158+0.35%4,00092億4084万-0.34%6.260.6
08/091,1551,1601,1531,154-0.43%1,90092億892万-0.69%6.230.6
08/081,1531,1601,1521,159+0.7%6,50092億4882万-0.26%6.260.6
08/051,1501,1601,1501,151-0.35%4,40091億8498万-0.95%6.220.6
08/041,1471,1551,1411,155+0.79%6,10092億1690万-0.52%6.240.6
08/031,1521,1601,1441,146-1.04%6,70091億4508万-1.29%6.190.59
08/021,1871,1871,1561,158+0.09%10,80092億4084万-0.09%6.260.6
08/011,1521,1661,1501,157-1.2%12,10092億3286万-0.09%6.250.6
07/291,1601,1741,1601,171+0.09%3,70093億4458万+1.39%6.330.61
07/281,1741,1741,1601,170+0.52%4,80093億3660万+1.3%6.320.61
07/271,1651,1691,1581,1640%11,00092億8872万+0.87%6.290.6
07/261,1711,1721,1601,164-0.85%10,00092億8872万+0.87%6.290.6
07/251,1891,1901,1741,174+0.09%5,20093億6852万+1.73%6.340.61
07/221,1741,1881,1731,173-1.1%4,50093億6054万+1.82%6.340.61
07/211,1891,1901,1761,186+1.11%2,10094億6428万+3.13%6.410.62
07/201,1771,1911,1731,173-0.34%18,60093億6054万+2%6.340.61
07/191,1731,1911,1701,177-0.17%4,90093億9246万+2.44%6.360.61
07/151,1771,1801,1681,179+1.2%5,30094億842万+2.61%6.370.61
07/141,1691,1751,1631,165+0.6%4,10092億9670万+1.3%6.290.6
07/131,1661,1781,1551,158-0.69%8,50092億4084万+0.61%6.260.6
07/121,1691,1771,1621,1660%27,60093億468万+1.13%6.30.6
07/111,1491,1801,1401,166+4.11%8,90093億468万+0.95%6.30.6
07/081,1471,1471,1201,120-1.41%11,10089億3760万-3.11%6.050.58
07/071,1431,1651,1351,136-2.32%12,00090億6528万-2.07%6.140.59
07/061,1691,1751,1461,163-0.51%17,50092億8074万+0.09%6.280.6
07/051,1591,1751,1591,169+0.86%6,40093億2862万+0.43%6.320.61
07/041,1601,1671,1521,159+0.87%6,30092億4882万-0.6%6.260.6
07/011,1681,1681,1461,149+0.97%4,00091億6902万-1.63%6.210.6
06/301,1601,1611,1381,138-0.61%4,90090億8124万-2.65%6.150.59
06/291,1591,1591,1281,145+3.43%3,80091億3710万-2.3%6.190.59
06/281,1221,1321,1001,107-1.69%9,90088億3386万-5.71%5.980.57
06/271,1031,1301,1031,126+3.4%10,20089億8548万-4.33%6.080.58
06/241,1531,1541,0851,089-5.55%18,10086億9022万-7.71%5.880.56
06/231,1421,1601,1421,1530%5,50092億94万-2.7%6.230.6
06/221,1601,1601,1481,153-1.03%6,50092億94万-2.78%6.230.6
06/211,1511,1691,1491,165+1.3%8,40092億9670万-2.02%6.290.6
06/201,1431,1561,1431,150+0.79%8,40091億7700万-3.36%6.210.6
06/171,1401,1511,1261,141+1.24%5,50091億518万-4.28%6.160.59
06/161,1641,1641,1211,127-3.18%15,10089億9346万-5.69%6.090.58
06/151,1701,1721,1631,164-0.26%5,50092億8872万-2.92%6.290.6
06/141,1711,1741,1581,167-0.93%9,60093億1266万-2.91%6.30.61
06/131,1931,1991,1701,178-1.75%14,20094億44万-2.16%6.360.61
06/101,2201,2201,1961,199+0.17%11,40095億6802万-0.5%6.480.62
06/091,1971,2001,1961,197-0.75%5,70095億5206万-0.66%6.470.62
06/081,2071,2081,1961,206-0.08%8,00096億2388万+0.08%6.520.63
06/071,2201,2201,2051,207+0.42%3,90096億3186万+0.17%6.520.63
06/061,2181,2181,1991,202+0.17%6,60095億9196万-0.41%6.490.62
06/031,2071,2251,1961,200-0.58%6,60095億7600万-0.66%6.480.62
06/021,2281,2281,2071,207-0.17%7,70096億3186万-0.25%6.520.63
06/011,2091,2161,2061,2090%9,40096億4782万-0.17%6.530.63
05/311,2071,2091,2071,2090%1,30096億4782万-0.33%6.530.63
05/301,2021,2091,2011,209+1.68%3,60096億4782万-0.33%6.530.63
05/271,2151,2151,1861,189-0.92%10,60094億8822万-1.98%6.420.62
05/261,2051,2201,1961,200+0.42%5,70095億7600万-1.15%6.480.62
05/251,2001,2301,1911,195+0.25%6,00095億3610万-1.65%6.460.62
05/241,1911,1971,1901,1920%1,80095億1216万-1.97%6.440.62
05/231,2001,2091,1901,192-1.41%3,50095億1216万-1.97%6.440.62
05/201,1911,2091,1911,209+1.26%5,30096億4782万-0.49%6.530.63
05/191,2031,2151,1851,194-1.24%15,40095億2812万-1.65%6.450.62
05/181,2001,2091,1991,209+0.25%3,20096億4782万-0.41%6.530.63
05/171,2001,2121,2001,206+0.84%3,10096億2388万-0.58%6.520.63
05/161,2021,2181,1941,196-1.08%15,00095億4408万-1.4%6.460.62
05/131,2181,2181,2061,209-0.82%5,30096億4782万-0.41%6.530.63
05/121,2011,2221,2011,219-1.77%6,20097億2762万+0.33%6.590.63
05/111,2341,2411,2181,241+1.72%4,80099億318万+2.06%6.70.64
05/101,2301,2301,2001,220+1.16%8,80097億3560万+0.25%6.590.63