株価チャート

2016/04/18～2016/09/12

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
09/12434434428431-0.69%125,500160億5319万-3.36%-0.49
09/09432435432434+0.23%112,500161億6493万-2.91%-0.5
09/08435436432433-0.46%114,400161億2768万-3.35%-0.5
09/07439440433435-1.58%185,100162億217万-3.12%-0.5
09/06442443439442+0.45%94,400164億6290万-1.56%-0.51
09/05445446439440+0.23%156,000163億8841万-2.22%-0.51
09/02441442438439-1.35%217,000163億5116万-2.66%-0.5
09/01440447437445-4.09%369,000165億7464万-1.55%-0.51
08/31448466444464+4.27%160,000172億8232万+2.43%-0.5
08/30440446435445+1.14%91,000165億7464万-1.77%-0.48
08/29440446436440+0.46%73,300163億8841万-3.08%-0.48
08/26441442433438-1.35%121,100163億1391万-3.74%-0.47
08/25444448442444+0.91%74,700165億3739万-2.63%-0.48
08/24439445434440+1.62%118,800163億8841万-3.51%-0.48
08/23448448432433-2.7%209,600161億2768万-5.25%-0.47
08/22451453442445-0.89%88,500165億7464万-3.05%-0.48
08/19453458448449+0.45%73,800167億2362万-2.6%-0.49
08/18465465447447-3.87%108,000166億4913万-3.66%-0.48
08/17454466454465+2.2%101,500173億1957万-0.21%-0.5
08/16465465455455-2.57%103,700169億4710万-2.78%-0.49
08/15465472465467+1.3%52,600173億9406万-0.21%-0.5
08/12459465456461+0.88%97,400171億7058万-1.71%-0.5
08/104554624524570%96,800170億2159万-2.56%-0.49
08/09452460452457+0.66%116,500170億2159万-3.18%-0.49
08/08457460451454-0.66%181,300169億986万-4.22%-0.49
08/054564614474570%88,300170億2159万-3.99%-0.49
08/04441457437457+4.34%171,700170億2159万-4.39%-0.49
08/03446447437438-3.31%190,900163億1391万-8.75%-0.47
08/02459466452453-1.74%184,000168億7261万-6.02%-0.49
08/01462466458461-1.71%155,600171億7058万-4.95%-0.5
07/29462472458469+1.08%254,700174億6855万-3.7%-0.51
07/28474474457464-1.07%158,700172億8232万-5.31%-0.5
07/27462473461469+2.18%159,800174億6855万-4.87%-0.51
07/26469469458459-2.96%171,500170億9609万-7.46%-0.5
07/25469477464473+2.6%166,900176億1754万-5.21%-0.51
07/22463469457461-1.28%139,700171億7058万-7.98%-0.5
07/21461468456467+3.09%244,600173億9406万-6.97%-0.5
07/204524574444530%415,700168億7261万-9.94%-0.49
07/19474478450453-7.74%748,200168億7261万-10.3%-0.49
07/15500504488491-1.01%267,500182億8797万-3.35%-0.53
07/14516516492496-3.5%345,100184億7420万-2.55%-0.54
07/13516524512514+1.18%283,100191億4464万+0.78%-0.56
07/12510513502508+2.42%225,600189億2116万-0.59%-0.55
07/11480497478496+5.98%141,600184億7420万-2.94%-0.54
07/08476480464468-1.89%192,600174億3130万-8.59%-0.51
07/07483486476477-1.65%169,000177億6652万-7.2%-0.52
07/06500500481485-4.53%191,100180億6449万-6.01%-0.52
07/055055084995080%90,500189億2116万-1.74%-0.55
07/045085135065080%71,700189億2116万-1.93%-0.55
07/01506515502508+0.59%107,200189億2116万-2.12%-0.55
06/30520522505505-2.13%159,300188億942万-2.88%-0.55
06/29502518502516+3.61%162,200192億1913万-0.96%-0.56
06/28503508488498-2.54%205,600185億4870万-4.6%-0.54
06/275115215115110%144,500190億3290万-2.11%-0.55
06/24559560508511-6.92%261,900190億3290万-2.29%-0.55
06/23542550530549+1.67%164,000204億4826万+4.97%-0.59
06/22548551537540-2.53%182,200201億1304万+3.45%-0.58
06/21539555531554+3.55%342,400206億3449万+6.13%-0.6
06/20519538516535+4.09%297,700199億2681万+2.69%-0.58
06/17496514494514+6.2%630,800191億4464万-1.34%-0.56
06/16505505480484-3.78%299,800180億2725万-7.46%-0.52
06/15489507488503+1.21%265,400187億3493万-4.19%-0.54
06/14508509495497-2.93%311,100185億1145万-5.69%-0.54
06/13520520508512-3.03%304,900190億7015万-3.4%-0.55
06/10527532524528+1.15%317,300196億6609万-0.75%-0.57
06/09533534521522-2.06%178,200194億4261万-1.88%-0.56
06/08527534521533+1.91%301,900198億5232万-0.19%-0.58
06/07513524513523+1.55%176,000194億7986万-2.06%-0.57
06/06514515502515-1.34%304,700191億8188万-3.92%-0.56
06/03514523514522+1.56%344,200194億4261万-3.15%-0.56
06/02514523513514-0.39%352,600191億4464万-4.99%-0.56
06/01529530513516-2.82%606,000192億1913万-5.15%-0.56
05/31535538529531-1.48%890,400197億7783万-2.75%-0.56
05/30537546534539+1.13%251,700200億7580万-1.64%-0.56
05/27526537518533+0.95%561,700198億5232万-3.09%-0.56
05/26530534524528-0.19%292,400196億6609万-4.35%-0.55
05/25524533520529+2.12%325,100197億333万-4.68%-0.55
05/24523529515518-0.96%313,900192億9362万-7.66%-0.54
05/23519526517523+0.77%373,200194億7986万-7.76%-0.55
05/205195295155190%389,200193億3087万-9.42%-0.54
05/19542542515519-4.24%432,000193億3087万-10.21%-0.54
05/18554557540542+0.74%350,300201億8754万-7.03%-0.57
05/17536545534538+0.56%152,000200億3855万-8.35%-0.56
05/16542549532535-1.29%247,900199億2681万-9.48%-0.56
05/13543550539542-0.91%249,300201億8754万-8.91%-0.57
05/12551551543547-1.26%158,800203億7377万-8.83%-0.57
05/11561571554554-0.36%255,600206億3449万-8.28%-0.58
05/10566568552556-1.42%139,500207億899万-8.7%-0.58
05/09546567546564+3.3%215,800210億696万-7.99%-0.59
05/06556560543546-1.09%184,700203億3652万-11.65%-0.57
05/02547553539552-0.72%277,300205億6000万-11.4%-0.58
04/28570577555556-2.97%414,000207億899万-11.32%-0.58
04/27571574567573+0.17%394,500213億4218万-9.05%-0.6
04/26579581568572-1.21%281,100213億493万-9.64%-0.6
04/255825875705790%353,400215億6565万-8.96%-0.61
04/22570588570579+1.22%540,000215億6565万-9.25%-0.61
04/21582583565572-1.04%597,400213億493万-10.49%-0.6
04/20592593577578-2.69%387,200215億2841万-9.97%-0.6
04/19579596579594+3.13%337,900221億2435万-7.91%-0.62
04/18583593574576-4.48%590,900214億5391万-10.97%-0.6