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
09/30485500484500+4.38%33,50054億2825万+14.16%25.391.49
09/29464485464479+2.79%44,60052億26万+10.37%24.321.43
09/28477477462466-4.9%43,20050億5912万+7.87%23.661.39
09/27480493480490+1.66%38,20053億1968万+13.95%24.881.46
09/26478488478482+1.47%61,00052億3283万+12.88%24.471.44
09/23516520466475+0.21%201,10051億5683万+12.03%24.121.42
09/21437486432474+16.75%544,60051億4598万+12.32%24.071.42
09/20413413402406-1.69%40,90044億773万-3.33%20.611.21
09/16409414402413+2.99%16,60044億8373万-1.67%20.971.23
09/15404408401401-2.67%12,00043億5345万-4.52%20.361.2
09/14415418410412-0.48%14,60044億7287万-1.9%20.921.23
09/13425425413414-0.72%16,90044億9459万-1.43%21.021.24
09/12429431412417-2.34%20,30045億2716万-0.71%21.171.25
09/09435437426427-0.93%13,40046億3572万+1.91%21.681.28
09/08438438429431-1.6%5,40046億7915万+3.11%21.881.29
09/07430444427438+1.39%14,60047億5514万+5.04%22.241.31
09/06427433427432+0.7%6,90046億9000万+3.85%21.931.29
09/05433433425429+0.94%12,30046億5743万+3.37%21.781.28
09/02425435422425-1.39%14,60046億1401万+2.66%21.581.27
09/01426433423431+1.65%17,80046億7915万+4.11%21.881.29
08/31421424421424+0.47%13,00046億315万+2.66%21.531.27
08/30420422418422+0.48%11,00045億8144万+2.43%21.431.26
08/29420420418420+0.48%6,10045億5973万+1.94%21.321.26
08/26418418417418+0.48%70045億3801万+1.46%21.221.25
08/25417420415416-0.95%10,40045億1630万+1.22%21.121.24
08/24413420413420+0.72%3,50045億5973万+2.19%21.321.26
08/23417418413417+0.24%3,40045億2716万+1.46%21.171.25
08/22410416409416-0.48%4,10045億1630万+1.46%21.121.24
08/19415418409418+1.21%2,50045億3801万+1.95%21.221.25
08/184124204124130%2,80044億8373万+0.98%20.971.23
08/17411413411413-0.48%60044億8373万+1.23%20.971.23
08/16419419412415-0.48%2,10045億544万+1.97%21.071.24
08/15414417414417+0.72%4,20045億2716万+2.71%21.171.25
08/12411417411414+0.24%2,60044億9459万+1.97%21.021.24
08/10410413407413+1.72%2,70044億8373万+1.98%20.971.23
08/09406406403406+0.25%1,80044億773万+0.5%20.611.21
08/084094104054050%60043億9688万+0.25%20.561.21
08/05403405402405+0.5%2,50043億9688万+0.25%20.561.21
08/044034094024030%1,70043億7516万0%20.461.2
08/03409409400403-1.47%4,10043億7516万0%20.461.2
08/02401409401409+1.49%1,40044億4030万+1.74%20.771.22
08/01411415401403-1.95%5,70043億7516万+0.25%20.461.2
07/29413415407411-0.48%1,80044億6202万+2.75%20.871.23
07/28417417408413+0.98%7,90044億8373万+3.51%20.971.23
07/27407410407409-0.24%3,90044億4030万+2.76%20.771.22
07/26415415410410-1.44%2,40044億5116万+3.27%20.821.23
07/25410416410416+1.71%8,10045億1630万+5.05%21.121.24
07/22408413408409-0.73%3,40044億4030万+3.81%20.771.22
07/21414414405412+0.49%5,30044億7287万+4.83%20.921.23
07/20409410402410+0.49%2,60044億5116万+4.59%20.821.23
07/19405408404408+0.99%3,30044億2945万+4.35%20.711.22
07/15401405401404+0.75%1,70043億8602万+3.32%20.511.21
07/14403404400401+1.01%3,10043億5345万+2.82%20.361.2
07/13401402397397+1.02%5,80043億1003万+1.79%20.161.19
07/123923963923930%3,60042億6660万+0.77%19.951.17
07/11397397389393-0.51%1,70042億6660万+0.51%19.951.17
07/08397397388395-0.5%1,10042億8831万+1.02%20.051.18
07/07399400397397+0.51%2,50043億1003万+1.53%20.161.19
07/063923953923950%3,20042億8831万+0.77%20.051.18
07/05396400395395-1%3,30042億8831万+0.77%20.051.18
07/044004003993990%1,30043億3174万+1.79%20.261.19
07/01400400399399+0.76%4,40043億3174万+1.53%20.261.19
06/30399399395396+0.25%1,90042億9917万+0.76%20.111.18
06/29390399390395+1.28%5,20042億8831万+0.25%20.051.18
06/28399399389390+0.26%4,70042億3403万-1.02%19.81.17
06/27373389373389+4.57%2,10042億2317万-1.52%19.751.16
06/24393393370372-3.38%3,70040億3861万-6.06%18.891.11
06/233863903793850%1,10041億7975万-3.02%19.551.15
06/22381385380385+0.52%1,10041億7975万-3.27%19.551.15
06/21381385381383+0.52%60041億5803万-4.01%19.451.14
06/20374381374381+1.87%1,70041億3632万-4.51%19.341.14
06/17375378371374-0.53%5,00040億6033万-6.5%18.991.12
06/16382386376376-3.59%3,50040億8204万-6.47%19.091.12
06/153863953853900%2,50042億3403万-3.23%19.81.17
06/14388395382390-0.26%5,20042億3403万-3.47%19.81.17
06/13394400391391-2.01%4,00042億4489万-3.22%19.851.17
06/10398400398399-0.25%1,00043億3174万-1.48%20.261.19
06/09400404400400+0.25%2,20043億4260万-1.48%20.311.2
06/08399404399399-0.99%50043億3174万-1.72%20.261.19
06/07395403395403+1.26%1,30043億7516万-0.74%20.461.2
06/06399400395398-1%1,80043億2088万-1.97%20.211.19
06/03401407401402-0.99%1,50043億6431万-0.99%20.411.2
06/02400406400406+1%90044億773万0%20.611.21
06/01403408402402-1.47%40043億6431万-0.99%20.411.2
05/314084084044080%1,40044億2945万+0.49%20.711.22
05/304084084074080%2,90044億2945万+0.49%20.711.22
05/27408408408408-0.49%3,20044億2945万+0.49%20.711.22
05/26409410407410+0.49%70044億5116万+1.23%20.821.23
05/25405408405408+0.25%50044億2945万+0.99%20.711.22
05/244064074014070%7,10044億1859万+0.99%20.661.22
05/23402407402407+0.74%4,60044億1859万+1.24%20.661.22
05/20407407404404-0.74%1,00043億8602万+0.75%20.511.21
05/194074074074070%20044億1859万+1.75%20.661.22
05/18407407407407+1.24%40044億1859万+2.01%20.661.22
05/17402402402402+0.25%50043億6431万+0.75%20.411.2
05/16407407401401-1.47%4,50043億5345万+0.75%20.361.2
05/13407408404407-0.25%5,60044億1859万+2.26%20.661.22
05/12409409405408-0.24%2,40044億2945万+2.77%20.711.22
05/11405409405409+0.25%2,10044億4030万+3.02%20.771.22
05/10405410405408-0.49%3,30044億2945万+2.77%20.711.22