株価チャート

2016/06/08～2016/11/01

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
11/016196196186180%866,500230億1826万+13.81%-0.71
10/316186196186180%3,104,800230億1826万+15.3%-0.71
10/286186196186180%1,272,100230億1826万+16.82%-0.71
10/27619619618618-0.16%169,200230億1826万+18.39%-0.71
10/26618619618619+0.16%971,500230億5551万+20.43%-0.71
10/256186196186180%605,700230億1826万+22.13%-0.71
10/24618619618618-0.16%399,000230億1826万+23.85%-0.71
10/21619619618619+0.16%1,157,000230億5551万+26.07%-0.71
10/206186196186180%583,400230億1826万+27.69%-0.71
10/19619619618618-0.16%1,704,000230億1826万+29.83%-0.71
10/18619620618619+10.54%3,776,000230億5551万+31.98%-0.71
10/17560560560560+16.67%98,800208億5797万+21.48%-0.64
10/14481487476480-0.62%215,100178億7826万+5.26%-0.55
10/13490497482483-1.63%172,800179億9000万+6.15%-0.55
10/124904974824910%262,000182億8797万+8.39%-0.56
10/11511513490491-3.16%386,300182億8797万+8.87%-0.56
10/07527530506507-5.59%444,000188億8391万+12.92%-0.58
10/06509540509537+5.92%712,800200億131万+19.87%-0.62
10/05483510473507+6.74%494,100188億8391万+14.19%-0.58
10/04460478460475+3.71%365,700176億9203万+7.71%-0.55
10/03455463448458+1.33%291,600170億5884万+4.09%-0.53
09/30448453439452+0.22%226,000168億3536万+2.96%-0.52
09/29442453437451+2.27%294,100167億9812万+2.73%-0.52
09/28445445438441-1.56%163,300164億2565万+0.68%-0.51
09/27442448435448+0.67%190,600166億8638万+2.28%-0.51
09/26440447440445+1.37%170,200165億7464万+1.6%-0.51
09/23429440427439+1.62%179,200163億5116万+0.23%-0.5
09/21427433423432+1.89%130,100160億9043万-1.59%-0.5
09/20427430423424-1.4%102,900157億9246万-3.64%-0.49
09/16420430420430+1.18%184,300160億1594万-2.71%-0.49
09/15428431424425-0.7%164,000158億2971万-4.06%-0.49
09/14431433427428-1.38%109,200159億4145万-3.6%-0.49
09/13434436431434+0.7%132,700161億6493万-2.69%-0.5
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