株価チャート

2016/05/02~2016/09/30

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
09/302802802802800%4,00047億4796万-0.71%7.850.9
09/29278282278280+0.36%19,00047億4796万-0.71%7.850.9
09/28280280279279-1.41%3,00047億3100万-1.41%7.820.9
09/27287287281283+1.43%7,00047億9883万-0.35%7.930.91
09/26283283279279-0.36%6,00047億3100万-1.76%7.820.9
09/232802802782800%7,00047億4796万-1.75%7.850.9
09/212782802772800%5,00047億4796万-1.75%7.850.9
09/20279281279280+0.72%8,00047億4796万-2.1%7.850.9
09/16280280278278-0.71%10,00047億1405万-3.14%7.790.9
09/15280281278280+0.72%35,00047億4796万-2.78%7.850.9
09/14277283277278+0.36%24,00047億1405万-3.47%7.790.9
09/132792852772770%24,00046億9709万-4.15%7.760.89
09/12277287277277-1.07%42,00046億9709万-4.48%7.760.89
09/09282284279280-0.36%35,00047億4796万-3.78%7.850.9
09/08288288281281-0.71%24,00047億6492万-3.77%7.870.91
09/07285286280283-0.7%34,00047億9883万-3.41%7.930.91
09/06288288283285-1.04%7,00048億3274万-3.06%7.990.92
09/05288288288288+1.77%1,00048億8362万-2.37%8.070.93
09/02289290283283-2.08%8,00047億9883万-4.39%7.930.91
09/01289289289289+2.85%3,00049億57万-2.69%8.10.93
08/31286286281281-0.71%16,00047億6492万-5.7%7.870.91
08/30285288282283-1.39%24,00047億9883万-5.67%7.930.91
08/29296296287287-0.35%6,00048億6666万-4.65%8.040.92
08/26299299288288-1.03%13,00048億8362万-4.64%8.070.93
08/252912912912910%10,00049億3449万-3.96%8.160.94
08/24294294291291-1.36%3,00049億3449万-4.28%8.160.94
08/23296296295295+0.34%5,00050億231万-3.28%8.270.95
08/22294294294294+0.34%3,00049億8536万-3.92%8.240.95
08/19293293293293+0.69%2,00049億6840万-4.25%8.210.94
08/18296296291291-2.02%27,00049億3449万-5.21%8.160.94
08/17298298297297-1%6,00050億3623万-3.57%8.320.96
08/163003002993000%9,00050億8710万-3.23%8.410.97
08/15299300298300+0.67%7,00050億8710万-3.23%8.410.97
08/10297301296298-0.67%20,00050億5319万-4.18%8.350.96
08/09301301296300-0.99%16,00050億8710万-3.85%8.410.97
08/08301306301303+0.66%10,00051億3797万-2.88%8.490.98
08/053013013013010%6,00051億406万-3.83%8.440.97
08/04308308301301-2.27%43,00051億406万-4.14%8.440.97
08/03304309304308+1.32%7,00052億2276万-1.91%8.630.99
08/02304305304304-0.33%16,00051億5493万-3.18%8.520.98
08/01302305302305-1.61%14,00051億7188万-2.87%8.550.98
07/29307310307310-0.96%12,00052億5667万-1.27%8.691
07/28310313309313+0.97%18,00053億754万-0.32%8.771.01
07/27315316310310-1.9%19,00052億5667万-1.59%8.691
07/26314316314316-0.32%13,00053億5841万+0.32%8.861.02
07/25317317316317+1.28%12,00053億7537万+0.32%8.881.02
07/22313316313313-0.32%16,00053億754万-0.95%8.771.01
07/213133173133140%17,00053億2450万-0.95%8.81.01
07/20314314314314+0.32%9,00053億2450万-1.57%8.81.01
07/19314315313313-0.32%15,00053億754万-2.19%8.771.01
07/15314315314314+1.29%9,00053億2450万-2.48%8.81.01
07/14316316310310-1.9%18,00052億5667万-4.62%8.691
07/13316316315316+0.32%12,00053億5841万-3.36%8.861.02
07/12318320310315-1.56%21,00053億4146万-4.26%8.831.01
07/11326326320320-1.54%7,00054億2624万-3.32%8.971.03
07/08327327325325+2.2%10,00055億1103万-2.4%9.111.05
07/07317318317318+0.32%4,00053億9233万-4.79%8.911.02
07/063173173173170%5,00053億7537万-5.65%8.881.02
07/053173173173170%12,00053億7537万-6.49%8.881.02
07/043153213153170%9,00053億7537万-7.04%8.881.02
07/01316317312317+0.32%4,00053億7537万-7.58%8.881.02
06/30320320315316+1.61%10,00053億5841万-8.41%8.861.02
06/29310311310311+0.32%10,00052億7363万-10.37%8.721
06/28310311310310-0.32%13,00052億5667万-11.43%8.691
06/27309311309311+3.32%20,00052億7363万-11.65%8.721
06/24315317295301-4.75%27,00051億406万-14.97%8.440.97
06/23315316310316+0.32%18,00053億5841万-11.48%8.861.02
06/22323324315315-4.26%19,00053億4146万-12.26%8.831.01
06/21327329326329+0.61%12,00055億7885万-9.12%9.221.06
06/20333338327327-1.51%19,00055億4494万-10.16%9.161.05
06/17332332332332+0.3%1,00056億2972万-9.29%9.31.07
06/16345345331331-5.7%13,00056億1277万-10.05%9.281.07
06/15359359351351-2.77%7,00059億5191万-5.39%9.841.13
06/14362367361361-1.1%11,00061億2148万-2.96%10.121.16
06/13366366365365-1.62%3,00061億8931万-2.14%10.231.18
06/10371371371371+1.64%10,00062億9105万-0.8%10.41.2
06/09365365365365-0.27%3,00061億8931万-2.41%10.231.18
06/08365368365366+0.27%6,00062億626万-2.4%10.261.18
06/07363366363365+1.11%4,00061億8931万-2.93%10.231.18
06/06361361361361-1.37%1,00061億2148万-4.5%10.121.16
06/03369369366366-1.35%7,00062億626万-3.43%10.261.18
06/023713713713710%1,00062億9105万-2.62%10.41.2
06/01371371371371-0.54%4,00062億9105万-2.62%10.41.2
05/31377377371373+1.91%5,00063億2496万-2.36%10.451.2
05/30371371366366-1.08%7,00062億626万-4.19%10.261.18
05/273703703703700%1,00062億7409万-3.14%10.371.19
05/26370370370370-1.33%1,00062億7409万-3.14%10.371.19
05/25382382369375-0.27%5,00063億5888万-1.83%10.511.21
05/23370380367376+2.73%8,00063億7583万-1.57%10.541.21
05/20365370362366-1.08%9,00062億626万-4.19%10.261.18
05/19370374370370-1.07%8,00062億7409万-3.39%10.371.19
05/18377377371374-0.8%10,00063億4192万-2.35%10.481.21
05/17385385377377-1.82%2,00063億9279万-1.57%10.571.21
05/133843843843840%2,00065億1149万+0.26%10.761.24
05/12376384376384+1.59%5,00065億1149万+0.26%10.761.24
05/11384384374378-2.83%15,00064億975万-1.31%10.591.22
05/10388391388389+0.26%8,00065億9627万+1.57%10.91.25
05/09388393388388+1.31%6,00065億7932万+1.31%10.871.25
05/06385385383383-0.52%7,00064億9453万0%10.731.23
05/02389389385385-0.26%3,00065億2845万+0.52%10.791.24