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
20214/1, 株式分割 1→2
2016
09/30825828818822-1.73%22,200180億8252万-5.95%30.233.86
09/29850850837837-1.88%25,000184億149万-4.51%30.773.93
09/28889890848853-6.88%54,800187億5346万-2.79%31.354.01
09/27900916895916+1.5%60,600201億3935万+4.39%33.674.3
09/26908908898902-0.99%24,000198億4237万+3.32%33.174.24
09/23913914907911-0.38%36,000200億4036万+4.83%33.514.28
09/21898916889915+2.35%48,600201億1735万+5.84%33.634.3
09/20886902882894+0.34%44,200196億5539万+3.9%32.864.2
09/16874893869891+2.42%39,200195億8939万+4.15%32.754.18
09/15869870856870+0.4%24,200191億2743万+2.29%31.984.09
09/14871871854866+0.64%18,000190億5044万+2.36%31.854.07
09/13875875855861+0.64%18,000189億2945万+2.2%31.654.04
09/12860872848855-0.12%22,800188億846万+1.91%31.454.02
09/09873877853856-2.89%30,800188億3045万+2.39%31.484.02
09/08873889868882+0.97%28,600193億9141万+5.57%32.424.14
09/07857886857873+2.17%40,000192億442万+4.55%32.114.1
09/06857857835855+1.42%34,600187億9746万+2.46%31.434.02
09/05847860834843-0.47%34,000185億3348万+1.14%30.993.96
09/02825852825847+0.95%99,600186億2147万+1.62%31.133.98
09/01870877837839-4.82%145,000184億4549万+0.78%30.843.94
08/31816890816881+2.92%292,000193億8041万+6.02%32.44.14
08/30910939843856-7.71%805,600188億3045万+3.51%31.484.02
08/29920944916928+1.64%199,800204億333万+12.7%34.114.36
08/26897913889913+1.67%100,000200億7335万+11.96%33.564.29
08/25867900861898+3.04%114,200197億4338万+10.94%33.014.22
08/24853873853871+2.17%78,400191億6043万+8.33%32.034.09
08/23844860844853-0.53%51,600187億5346万+6.7%31.354.01
08/22810862805857+4.38%117,600188億5245万+8.48%31.524.03
08/19800825800821+3.21%45,800180億6052万+5.12%30.23.86
08/18789801788796-0.25%14,200174億9956万+2.78%29.263.74
08/17800805785798-1.48%23,800175億4356万+3.98%29.333.75
08/16780810779810+5.68%60,400178億754万+6.51%29.773.8
08/15764777763766-0.91%25,400168億5062万+1.73%28.173.6
08/12751782749773+2.52%49,000170億460万+3.48%28.433.63
08/10760765754754-2.2%52,200165億8664万+1.62%27.733.54
08/09800801758771-2.41%56,600169億6061万+4.61%28.363.62
08/08789808748790+0.7%159,000173億7857万+8.07%29.063.71
08/05835845780785-5.02%80,400172億5758万+8.36%28.853.69
08/04853872826826-4.45%65,200181億7051万+15.2%30.383.88
08/03841875826865+1.77%86,600190億1744万+21.93%31.84.06
08/02840850808850+1.13%113,400186億8747万+21.53%31.243.99
08/01839845833840+0.96%70,600184億7848万+21.92%30.893.95
07/29824832816832+0.91%80,400183億250万+22.35%30.63.91
07/28808825802825+1.92%75,800181億3751万+22.69%30.323.87
07/27788810773809+3.19%99,400177億9654万+21.84%29.753.8
07/26761785750784+3.09%59,400172億4658万+19.33%28.833.68
07/25749761743761+3.75%61,200167億2963万+16.82%27.973.57
07/22755755733733-2.91%55,400161億2468万+13.64%26.963.44
07/21757765731755-2.58%77,400166億864万+17.78%27.773.55
07/20750775718775+4.17%147,000170億4860万+21.86%28.53.64
07/19674775674744+17.63%423,800163億6666万+18.28%27.363.5
07/15637640628633-0.55%7,800139億1386万+1.36%23.262.97
07/14634636630636+0.32%3,600139億9085万+1.92%23.392.99
07/13630635629634+0.71%2,400139億4685万+1.6%23.322.98
07/12634634627630+0.56%10,400138億4786万+0.88%23.152.96
07/11631634625626-0.71%8,800137億7087万+0.32%23.022.94
07/08630631628631+0.64%2,800138億6986万+1.04%23.192.96
07/07630630627627-0.63%2,000137億8187万+0.4%23.042.94
07/06630631626631+0.8%3,000138億6986万+1.04%23.192.96
07/05630630625626+0.08%2,200137億5987万+0.4%23.012.94
07/04625630625625+0.81%4,600137億4887万+0.48%22.992.94
07/01613625613620+1.56%2,400136億3888万-0.16%22.82.91
06/30620620610611-1.53%9,400134億2990万-1.53%22.452.87
06/29625625613620+1.72%3,600136億3888万+0.16%22.82.91
06/28620620602610-1.69%13,800134億790万-1.53%22.422.86
06/27611620610620+1.22%7,600136億3888万+0.32%22.82.91
06/24630639600613-2.55%63,200134億7389万-0.73%22.532.88
06/23626630626629+0.4%1,400138億2586万+1.86%23.122.95
06/22633635625626-0.56%19,200137億7087万+1.62%23.022.94
06/21626630626630+0.8%5,600138億4786万+2.36%23.152.96
06/20629629625625-0.72%3,000137億3787万+1.71%22.972.93
06/17623629620629+1.45%8,800138億3686万+2.61%23.132.96
06/16626626619620-0.88%8,800136億3888万+1.31%22.82.91
06/15618630618626+1.3%4,800137億5987万+2.37%23.012.94
06/146206246186180%19,400135億8388万+1.23%22.712.9
06/13630630616618-1.98%18,200135億8388万+1.4%22.712.9
06/10628638628630+0.32%6,400138億5886万+3.45%23.172.96
06/09639639628628-1.64%8,800138億1486万+3.29%23.12.95
06/08637643637639+0.95%15,000140億4585万+5.19%23.483
06/07635636629633-0.24%7,400139億1386万+4.37%23.262.97
06/06625638621634+1.44%17,200139億4685万+4.79%23.322.98
06/03615625614625+2.63%25,000137億4887万+3.48%22.992.94
06/026106126066090%5,600133億9690万+1%22.42.86
06/01605616602609+1.33%23,200133億9690万+1%22.42.86
05/31604605601601+0.17%4,400132億2091万-0.33%22.12.82
05/30603604600600-0.33%8,600131億9892万-0.5%22.072.82
05/27601603597602+0.75%4,000132億4291万-0.17%22.142.83
05/26597601596598+0.25%20,200131億4392万-0.91%21.982.81
05/25604604596596-0.83%16,400131億1092万-1.16%21.922.8
05/24602602601601-0.08%3,200132億2091万-0.5%22.12.82
05/23604604600602+0.25%7,000132億3191万-0.41%22.122.83
05/20601601600600-0.08%4,600131億9892万-0.66%22.072.82
05/19600603600601+0.25%7,200132億991万-0.58%22.092.82
05/18603603599599-0.5%7,200131億7692万-0.83%22.032.81
05/17605605599602-0.58%18,800132億4291万-0.33%22.142.83
05/16603607602606+1.17%6,200133億1991万+0.41%22.272.85
05/13603603596599-0.58%9,200131億6592万-0.75%22.012.81
05/12601604600602-0.08%32,600132億4291万-0.17%22.142.83
05/11603606600603+0.08%31,400132億5391万-0.08%22.162.83
05/10603609600602-0.5%18,800132億4291万-0.17%22.142.83