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
09/30120121117120-0.83%1,102,600194億3127万-5.51%-3.1
09/291211221201210%343,400195億9320万-4.72%-3.13
09/28119122119121+1.68%570,000195億9320万-4.72%-3.13
09/27119121117119-0.83%1,066,300192億6934万-6.3%-3.08
09/26121122118120-0.83%1,513,500194億3127万-5.51%-3.1
09/23121123120121-0.82%798,900195億9320万-4.72%-3.13
09/21115122114122-1.61%3,031,400197億5513万-3.94%-3.16
09/20123126123124-0.8%775,700200億7898万-2.36%-3.21
09/16126127124125+0.81%914,000202億4091万-1.57%-3.23
09/15126126121124-1.59%1,634,800200億7898万-2.36%-3.21
09/14131132125126-5.97%2,812,900204億283万-0.79%-3.26
09/13136137129134-0.74%2,552,000216億9825万+5.51%-3.47
09/12135136132135-2.17%1,278,400218億6018万+7.14%-3.49
09/09141142135138-0.72%1,757,900223億4596万+9.52%-3.57
09/08134139133139+4.51%1,795,600225億789万+10.32%-3.6
09/07132135131133+1.53%1,257,700215億3633万+6.4%-3.44
09/06130133129131+0.77%779,000212億1247万+5.65%-3.39
09/05132133130130-0.76%530,100210億5054万+4.84%-3.36
09/02134135128131-2.24%1,491,300212億1247万+5.65%-3.39
09/01129137129134+3.08%2,667,100216億9825万+8.94%-3.47
08/31126130125130+3.17%1,267,800210億5054万+5.69%-3.36
08/301251261241260%428,100204億283万+2.44%-3.26
08/29125130123126+3.28%1,808,700204億283万+2.44%-3.26
08/26123124121122-0.81%517,900197億5513万-0.81%-3.16
08/25122123121123+0.82%375,400199億1705万0%-3.18
08/24123124122122-1.61%457,600197億5513万-0.81%-3.16
08/23125125123124-1.59%741,400200億7873万+0.81%-3.21
08/22121129120126+5%1,970,700204億258万+2.44%-3.26
08/19122122119120+0.84%615,000194億3103万-2.44%-3.1
08/18119120118119-1.65%720,500192億6911万-3.25%-3.08
08/171211221181210%818,800195億9296万-2.42%-3.13
08/16123123121121-0.82%347,100195億9296万-2.42%-3.13
08/15122124121122-0.81%532,700197億5488万-1.61%-3.16
08/12121125120123+0.82%969,200199億1681万-0.81%-3.18
08/10117123115122+0.83%1,634,700197億5488万-2.4%-3.16
08/09122124121121-1.63%781,600195億9296万-3.2%-3.13
08/08126126121123-0.81%847,600199億1681万-2.38%-3.18
08/05125126122124-0.8%1,079,400200億7873万-2.36%-3.21
08/04123126121125+3.31%812,900202億4066万-1.57%-3.23
08/03122123121121-1.63%348,200195億9296万-5.47%-3.13
08/02122124121123+0.82%660,700199億1681万-3.91%-3.18
08/01122124121122-0.81%742,400197億5488万-4.69%-3.16
07/29121123120123+1.65%852,800199億1681万-3.91%-3.18
07/28125125120121-2.42%1,171,800195億9296万-6.2%-3.13
07/271271281231240%925,100200億7873万-4.62%-3.21
07/261231241221240%551,600200億7873万-4.62%-3.21
07/25123125122124+0.81%680,400200億7873万-5.34%-3.21
07/22124126122123-1.6%779,600199億1582万-6.82%-3.18
07/211251261221250%885,600202億3966万-5.3%-3.23
07/20125125122125-0.79%1,412,200202億3966万-6.02%-3.23
07/19125127122126+0.8%1,605,100204億157万-5.97%-3.26
07/15130130125125-3.1%1,454,300202億3966万-7.41%-3.23
07/14132132128129-1.53%1,289,500208億8733万-5.84%-3.34
07/13133137130131-0.76%2,554,100212億1116万-4.38%-3.39
07/12130133128132+3.13%1,536,700213億7308万-4.35%-3.41
07/11126129125128+4.92%1,308,500207億2541万-7.91%-3.31
07/08125128121122-3.17%1,576,000197億5391万-12.23%-3.16
07/07129131125126-3.82%1,212,300204億157万-10%-3.26
07/06127131126131-2.24%2,206,300212億1116万-6.43%-3.39
07/05136137132134-2.9%1,252,500216億9691万-4.96%-3.47
07/04137138135138-0.72%1,661,200223億4458万-2.13%-3.57
07/01141142133139-2.11%2,224,500225億650万-1.42%-3.59
06/30142144140142+2.16%1,622,700229億9339万+1.43%-3.67
06/29136141136139+4.51%2,537,100225億761万-0.71%-3.6
06/28123135122133+5.56%2,523,000215億3606万-4.32%-3.44
06/27123127121126+5.88%2,409,100204億258万-9.35%-3.26
06/2414214297119-13.77%7,869,100192億6911万-14.39%-3.08
06/23136139133138+1.47%1,551,800223億4569万-0.72%-3.57
06/22142142136136-4.9%2,258,500220億2054万-1.45%-3.52
06/21143143139143+0.7%1,543,400231億5395万+4.38%-3.7
06/20141144139142+2.16%1,745,400229億9204万+4.41%-3.67
06/17137142134139+3.73%3,229,800225億629万+2.96%-3.59
06/16146147131134-8.84%6,079,000216億9671万-0.74%-3.47
06/15144149138147+4.26%6,459,100238億162万+8.89%-3.8
06/14167168141141-17.06%14,838,900228億3012万+5.22%-3.65
06/13154173152170+9.68%13,332,100275億2568万+27.82%-4.4
06/10152155150155+1.97%2,107,800250億9694万+17.42%-4.01
06/09149154148152+0.66%4,086,700246億1120万+16.92%-3.93
06/08149160147151+4.14%16,407,600244億4928万+17.97%-3.91
06/07142145141145+4.32%2,926,700234億7779万+15.08%-3.75
06/06137142136139-2.11%2,406,900225億629万+11.2%-3.59
06/03139145138142+5.97%6,616,400229億9204万+14.52%-3.67
06/02138140131134-4.29%3,637,300216億9671万+8.94%-3.47
06/01138146135140+2.94%7,364,700226億6821万+14.75%-3.62
05/311371401331360%3,362,700220億2054万+12.4%-3.52
05/30130138128136+7.94%4,028,600220億2054万+13.33%-3.52
05/27128129125126-1.56%1,058,500204億139万+5.88%-3.26
05/261311331281280%2,360,900207億2522万+8.47%-3.31
05/25124129123128+4.92%2,284,900207億2522万+8.47%-3.31
05/24123124122122-1.61%397,100197億5372万+4.27%-3.16
05/231241251201240%1,175,200200億7755万+6.9%-3.21
05/20117125116124+5.08%2,046,100200億7755万+6.9%-3.21
05/19114120114118+3.51%1,597,700191億606万+2.61%-3.05
05/18120122110114-5.79%4,184,400184億5840万-0.87%-2.95
05/171221241191210%1,584,800195億9181万+5.22%-3.13
05/16127128121121-4.72%1,958,700195億9181万+6.14%-3.13
05/13129130124127-2.31%2,963,800205億6330万+11.4%-3.28
05/12119132117130+6.56%7,392,900210億4905万+15.04%-3.36
05/11125128121122-3.17%2,662,300197億5372万+8.93%-3.16
05/10124128121126-2.33%5,761,400204億139万+11.5%-3.26