株価チャート

2016/06/07～2016/10/31

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
10/311,6641,6701,6461,658+0.79%29,200350億8313万+4.15%9.480.89
10/281,6451,6581,6401,645+0.3%44,200348億805万+3.85%9.410.88
10/271,6061,6461,6051,640-0.43%176,700347億225万+4.13%9.380.88
10/261,6661,6831,6471,647-1.5%240,900348億5037万+5.17%9.420.88
10/251,6821,6931,6721,672-0.59%95,800353億7937万+7.39%9.560.9
10/241,6861,7101,6801,682-0.53%60,800355億9097万+8.8%9.620.9
10/211,6811,6981,6781,691+0.12%29,700357億8141万+10.16%9.670.91
10/201,7031,7041,6801,689-0.88%48,000357億3909万+10.83%9.660.9
10/191,7041,7091,7001,704+0.53%32,400360億5649万+12.62%9.740.91
10/181,7041,7151,6721,695-0.7%63,500358億6605万+12.85%9.690.91
10/171,6701,7191,6641,707+3.45%71,500361億1997万+14.49%9.760.91
10/141,6081,6641,6051,650+2.61%65,000349億1385万+11.56%9.440.88
10/131,5701,6081,5701,608+2.75%45,000340億2514万+9.46%9.20.86
10/121,5401,5671,5401,565+1.36%29,600331億1526万+7.19%8.950.84
10/111,5391,5501,5301,5440%42,000326億7090万+6.26%8.830.83
10/071,5481,5541,5401,544-0.26%54,500326億7090万+6.78%8.830.83
10/061,5301,5481,5301,548+1.78%40,900327億5554万+7.57%8.850.83
10/051,5081,5261,5071,521+1%31,400321億8422万+6.29%8.70.81
10/041,5011,5181,5001,506+0.4%45,800318億6683万+5.76%8.610.81
10/031,4991,5091,4941,500+1.08%34,400317億3987万+5.78%8.580.8
09/301,4791,4931,4781,484+0.27%40,500314億131万+5.1%8.490.79
09/291,4791,4891,4641,480-1.2%57,000313億1667万+5.26%8.460.79
09/281,4671,4981,4631,498+2.18%56,500316億9755万+6.92%8.570.8
09/271,4581,4661,4441,466+0.48%36,400310億2043万+5.16%8.380.78
09/261,4601,4601,4441,459+0.83%22,200308億7231万+5.12%8.340.78
09/231,4401,4561,4401,447+1.05%32,400306億1839万+4.55%8.280.77
09/211,4201,4381,4201,432+0.63%21,600303億99万+3.77%8.190.77
09/201,4201,4241,4161,423+0.35%15,100301億1055万+3.42%8.140.76
09/161,3901,4181,3851,418+1.79%20,100300億475万+3.35%8.110.76
09/151,4041,4041,3901,393-1.14%12,000294億7576万+1.75%7.970.75
09/141,4151,4151,3991,409-0.49%14,200298億1431万+3.15%8.060.75
09/131,4171,4201,4101,416+0.43%11,500299億6243万+3.96%8.10.76
09/121,4441,4441,4061,410-0.56%38,000298億3547万+3.75%8.060.75
09/091,4201,4201,4031,4180%22,700300億475万+4.65%8.110.76
09/081,4221,4281,4061,418+0.42%27,600300億475万+4.96%8.110.76
09/071,4081,4191,4001,412+0.28%14,500298億7779万+4.83%8.080.76
09/061,3821,4101,3821,408+1.08%10,800297億9315万+4.68%8.050.75
09/051,3801,3931,3801,393+1.09%4,500294億7576万+3.88%7.970.75
09/021,3861,3861,3621,378-0.14%11,400291億5836万+2.91%7.880.74
09/011,3581,3871,3541,380+2.15%16,000292億68万+3.29%7.890.74
08/311,3451,3531,3401,351+0.07%11,800285億8704万+1.27%7.730.72
08/301,3561,3561,3421,350-0.44%5,600285億6588万+1.28%7.720.72
08/291,3611,3741,3551,356+0.07%11,900286億9284万+1.8%7.750.73
08/261,3541,3571,3501,355+0.52%5,400286億7168万+1.8%7.750.73
08/251,3441,3481,3441,348+0.67%2,600285億2356万+1.35%7.710.72
08/241,3351,3431,3291,339+0.15%6,400283億3312万+0.75%7.660.72
08/231,3251,3371,3231,337+0.91%6,500282億9080万+0.68%7.650.72
08/221,3441,3441,3211,325-0.9%4,600280億3688万-0.15%7.580.71
08/191,3431,3471,3261,337-0.74%7,800282億9080万+0.75%7.650.72
08/181,3441,3471,3371,347+0.45%6,100285億240万+1.58%7.70.72
08/171,3301,3411,3301,341+0.98%9,300283億7544万+1.21%7.670.72
08/161,3401,3431,3281,328-0.9%11,400281億36万+0.23%7.590.71
08/151,3301,3421,3261,340+1.06%4,600283億5428万+1.21%7.660.72
08/121,3291,3291,3211,326-0.23%12,400280億5804万+0.15%7.580.71
08/101,3191,3301,3171,329+0.76%3,400281億2152万+0.45%7.60.71
08/091,3201,3231,3161,319-0.08%5,000279億992万-0.3%7.540.71
08/081,3201,3331,3191,3200%13,400279億3108万-0.23%7.550.71
08/051,3181,3261,3181,320-0.15%1,500279億3108万-0.3%7.550.71
08/041,3251,3301,3181,322-0.3%8,800279億7340万-0.15%7.560.71
08/031,3351,3351,3211,326-0.97%7,000280億5804万+0.23%7.580.71
08/021,3261,3391,3211,339+1.36%6,600283億3312万+1.29%7.660.72
08/011,3491,3491,3211,321-0.68%12,500279億5224万+0.08%7.550.71
07/291,3221,3301,3121,330+0.68%9,600281億4268万+0.91%7.610.71
07/281,3181,3281,3171,321+0.23%3,700279億5224万+0.23%7.550.71
07/271,3301,3391,3181,318-0.53%11,600278億8876万+0.08%7.540.71
07/261,3381,3381,3201,325-0.97%9,000280億3688万+0.61%7.580.71
07/251,3401,3401,3271,338+0.83%7,800283億1196万+1.67%7.650.72
07/221,3251,3271,3191,327+0.38%5,100280億7920万+0.91%7.590.71
07/211,3211,3251,3191,322+0.08%6,700279億7340万+0.69%7.560.71
07/201,3101,3331,3081,321+0.61%8,700279億5224万+0.76%7.550.71
07/191,3161,3191,3101,313-0.15%5,900277億8296万+0.15%7.510.7
07/151,3251,3251,3151,315-0.75%18,300278億2528万-0.08%7.520.7
07/141,3161,3251,3151,325-0.15%4,100280億3688万+0.38%7.580.71
07/131,3501,3501,3151,327+0.53%14,100280億7920万+0.23%7.590.71
07/121,3301,3301,3121,320-0.83%13,600279億3108万-0.6%7.550.71
07/111,3331,3331,3191,331+1.37%10,500281億6384万-0.08%7.610.71
07/081,3291,3291,3071,313-0.53%11,300277億8296万-1.65%7.510.7
07/071,3191,3351,3101,320+0.84%8,900279億3108万-1.42%7.550.71
07/061,3301,3301,3031,309-1.95%16,300276億9832万-2.53%7.490.7
07/051,3441,3441,3301,335+0.53%4,500282億4848万-1.04%7.630.71
07/041,3461,3461,3281,328+0.15%5,500281億36万-1.92%7.590.71
07/011,3301,3301,3181,326+0.23%12,700280億5804万-2.43%7.580.71
06/301,3201,3291,3161,323+0.68%3,600279億9456万-3.01%7.570.71
06/291,3011,3211,3011,314+1%6,200278億412万-4.02%7.510.7
06/281,2831,3101,2651,301+1.48%17,300275億2904万-5.31%7.440.7
06/271,3291,3291,2621,282+0.31%19,500271億2700万-7.03%7.330.69
06/241,3181,3181,2101,278-2.59%25,400270億4237万-7.73%7.310.68
06/231,3081,3141,3081,312+0.31%3,300277億6180万-5.68%7.50.7
06/221,3191,3201,3021,308-0.83%11,600276億7716万-6.24%7.480.7
06/211,2981,3191,2981,319+1.62%6,200279億992万-5.72%7.540.71
06/201,3081,3081,2971,2980%4,700274億6556万-7.42%7.420.7
06/171,3081,3161,2941,298+1.25%20,000274億6556万-7.68%7.420.7
06/161,3071,3071,2711,282+0.08%14,400271億2700万-9.08%7.330.69
06/151,3001,3001,2801,281-2.81%41,600271億584万-9.53%7.330.69
06/141,3811,3881,2881,318-7.83%51,700278億8876万-7.25%7.540.71
06/131,4251,4301,3991,430+0.07%18,200302億5867万+0.42%8.180.77
06/101,4331,4351,4161,429-0.07%9,100302億3751万+0.42%8.170.77
06/091,4261,4341,4211,430+0.35%6,900302億5867万+0.7%8.180.77
06/081,4191,4281,4121,425+1.79%8,400301億5287万+0.56%8.150.76
06/071,4121,4261,3801,400-0.92%25,500296億2387万-0.99%8.010.75