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
09/30117118116116-1.69%6,40018億738万-3.33%24.161.79
09/291181181171180%47,40018億3854万-1.67%24.581.82
09/28118119117118-0.84%6,90018億3854万-1.67%24.581.82
09/27118119117119+0.85%6,80018億5412万-0.83%24.781.84
09/261201201171180%17,80018億3854万-1.67%24.581.82
09/231191201181180%20,60018億3854万-1.67%24.581.82
09/21120120118118-0.84%5,20018億3854万-1.67%24.581.82
09/20118120118119+0.85%7,00018億5412万-0.83%24.781.84
09/16117119117118+1.72%13,70018億3854万-1.67%24.581.82
09/15121121116116-4.13%67,80018億738万-3.33%24.161.79
09/14121121120121+0.83%11,70018億8528万0%25.21.87
09/13119121119120+0.84%15,60018億6970万-0.83%24.991.85
09/12121121119119-2.46%26,80018億5412万-1.65%24.781.84
09/09122122120122+0.83%12,50019億87万+0.83%25.411.89
09/08122124121121-0.82%24,00018億8528万0%25.21.87
09/07123124121122-0.81%12,50019億87万+1.67%25.411.89
09/06121124119123+1.65%80,30019億1645万+2.5%25.621.9
09/05121121119121+0.83%14,60018億8528万+0.83%25.21.87
09/021211211201200%12,60018億6970万0%24.991.85
09/011211211201200%5,90018億6970万0%24.991.85
08/31121123120120-1.64%26,40018億6970万0%24.991.85
08/301211231211220%11,10019億87万+2.52%25.411.89
08/29120122120122+0.83%5,90014億9495万+2.52%19.981.48
08/26120121119121+0.83%9,40014億8269万+1.68%19.821.47
08/251211211191200%9,90014億7044万+0.84%19.661.46
08/24120120119120+1.69%5,00014億7044万+0.84%19.661.46
08/23122122118118-2.48%35,90014億4593万-0.84%19.331.43
08/22120122120121+1.68%15,20014億8269万+2.54%19.821.47
08/19124125119119-3.25%86,00014億5819万+0.85%19.491.45
08/181261271231230%63,50015億720万+4.24%20.151.5
08/17121132118123+3.36%521,90015億720万+4.24%20.151.5
08/161201221191190%16,50014億5819万+1.71%19.491.45
08/15122123119119-0.83%16,00014億5819万+1.71%19.491.45
08/12125125120120-1.64%49,20014億7044万+2.56%19.661.46
08/101211231201220%26,80014億9495万+4.27%19.981.48
08/09122125121122-2.4%60,20014億9495万+4.27%19.981.48
08/08120131117125+5.93%300,20015億3171万+7.76%20.471.52
08/05115135115118+2.61%804,90014億4593万+1.72%19.331.43
08/041171171151150%6,20014億917万-0.86%18.841.4
08/03115116114115-0.86%11,10014億917万-0.86%18.841.4
08/02116116115116-0.85%29,90014億2143万0%191.41
08/011181181161170%12,90014億3368万+0.86%19.161.42
07/29117118117117+0.86%7,80014億3368万+0.86%19.161.42
07/28118118116116-1.69%10,90014億2143万0%191.41
07/27119119118118+0.85%2,90014億4593万+1.72%19.331.43
07/26118118117117-1.68%6,00014億3368万0%19.161.42
07/25120120117119+0.85%16,90014億5819万+1.71%19.491.45
07/22118118116118+0.85%11,50014億4593万+0.85%19.331.43
07/21116118114117+2.63%8,20014億3368万0%19.161.42
07/20114116114114-1.72%13,40013億9692万-2.56%18.671.39
07/19115116114116+0.87%9,40014億2143万-1.69%191.41
07/15118118115115-1.71%32,20014億917万-2.54%18.841.4
07/14118118115117+0.86%30,20014億3368万-1.68%19.161.42
07/13117119115116+0.87%38,20014億2143万-3.33%191.41
07/12116117115115+1.77%17,40014億917万-4.17%18.841.4
07/11114116111113+1.8%44,60013億8466万-6.61%18.511.37
07/08117117111111-3.48%31,00013億6016万-9.02%18.181.35
07/07115118113115-0.86%22,00014億917万-6.5%18.841.4
07/06116116112116-1.69%17,20014億2143万-5.69%191.41
07/051171181161180%17,90014億4593万-4.84%19.331.43
07/04117118116118+0.85%18,30014億4593万-5.6%19.331.43
07/011171231161170%87,70014億3368万-7.14%19.161.42
06/30116118115117+0.86%35,90014億3368万-7.14%19.161.42
06/29114116112116+2.65%37,90014億2143万-8.66%191.41
06/281121141101130%33,70013億8466万-11.72%18.511.37
06/27114115112113+0.89%71,80013億8466万-12.4%18.511.37
06/24124124112112-9.68%52,70013億7241万-13.85%18.351.36
06/23123124123124+0.81%6,90015億1945万-5.34%20.311.51
06/22123124123123-1.6%12,40015億720万-6.11%20.151.5
06/21125127124125-0.79%13,40015億3171万-5.3%20.471.52
06/20122126121126+6.78%11,30015億4396万-4.55%20.641.53
06/171201221161180%79,40014億4593万-11.28%19.331.43
06/16123126118118-7.09%47,90014億4593万-11.28%19.331.43
06/15122129122127+1.6%19,00015億5622万-5.22%20.81.54
06/14127129125125-1.57%59,50015億3171万-7.41%20.471.52
06/13132132127127-4.51%38,20015億5622万-5.93%20.81.54
06/10133133132133-0.75%6,50016億2974万-2.21%21.791.62
06/09133135133134+0.75%34,70016億4199万-1.47%21.951.63
06/081351351321330%47,70016億2974万-2.21%21.791.62
06/071321331301330%47,30016億2974万-2.21%21.791.62
06/061331331311330%50,50016億2974万-2.21%21.791.62
06/031331341331330%51,20016億2974万-2.21%21.791.62
06/02135135133133-1.48%9,50016億2974万-2.21%21.791.62
06/01134137134135-1.46%33,90016億5425万-0.74%22.111.64
05/31138138136137+1.48%5,50016億7875万+0.74%22.441.67
05/30138138135135+0.75%59,60016億5425万-0.74%22.111.64
05/27136137134134-1.47%44,70016億4199万-1.47%21.951.63
05/26136138136136-0.73%12,70016億6650万0%22.281.65
05/251381381371370%9,50016億7875万+1.48%22.441.67
05/24137138137137-1.44%25,10016億7875万+1.48%22.441.67
05/23134139134139+1.46%38,10017億326万+2.96%22.771.69
05/20136137134137+0.74%17,70016億7875万+1.48%22.441.67
05/19134136133136+1.49%16,20016億6650万+1.49%22.281.65
05/18134135132134-1.47%31,90016億4199万0%21.951.63
05/17134136132136+2.26%19,30016億6650万+1.49%22.281.65
05/16132136131133-3.62%49,60016億2974万-0.75%21.791.62
05/131361391361380%23,60016億9101万+3.76%22.61.68
05/12136139136138-0.72%10,70016億9101万+3.76%22.61.68
05/11137139136139+1.46%12,20017億326万+4.51%22.771.69
05/10138138136137-0.72%9,90016億7875万+3.01%22.441.67