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
20204/1, 株式分割 1→4
20174/1, 株式併合 10→1
2016
09/30768783768773-1.9%80,800327億4104万+1.91%20.750.89
09/29773788768788+1.94%98,800333億7679万+4.3%21.150.91
09/28755773753773-2.22%144,400327億4104万+2.73%20.750.89
09/27783790768790+0.96%218,400334億8275万+5.47%21.220.91
09/26790790775783-0.32%85,200331億6488万+5.03%21.020.9
09/23775793770785+2.28%185,200332億7083万+5.8%21.090.9
09/21760768758768+1.66%62,000325億2913万+4%20.620.88
09/20760763753755-0.98%64,800319億9934万+2.58%20.280.87
09/16760763755763+1.33%65,600323億1721万+3.88%20.480.88
09/15753758748753-0.33%37,600318億9338万+2.8%20.210.87
09/14750758750755-0.66%23,200319億9934万+3.42%20.280.87
09/13768768758760-0.65%54,000322億1125万+4.54%20.410.87
09/12750765748765+1.32%40,800324億2317万+5.52%20.550.88
09/09770773755755-2.27%65,200319億9934万+4.72%20.280.87
09/08758775758773+1.31%48,400327億4104万+7.59%20.750.89
09/07753763748763+0.33%49,200323億1721万+6.64%20.480.88
09/06750760745760+1.33%29,200322億1125万+6.74%20.410.87
09/05760760748750-1.64%44,400317億8742万+5.63%20.150.86
09/02768775763763-0.65%53,600323億1721万+7.55%20.480.88
09/01770770753768+2.33%71,200325億2913万+8.71%20.620.88
08/31733760733750+2.74%91,200317億8742万+6.84%20.150.86
08/30723733715730+1.39%54,400309億3976万+4.43%19.610.84
08/29713720708720+2.13%48,000305億1592万+3.3%19.340.83
08/267087107037050%26,000298億8017万+1.59%18.940.81
08/257057087037050%20,400298億8017万+1.73%18.940.81
08/24708710700705+0.71%19,200298億8017万+1.88%18.940.81
08/23700703698700-0.71%20,000296億6826万+1.45%18.80.81
08/22700705698705+1.08%20,400298億8017万+2.47%18.940.81
08/19695700693698+0.36%20,400295億6230万+1.68%18.740.8
08/18700700695695-0.71%16,000294億5634万+1.61%18.670.8
08/177037036957000%24,000296億6826万+2.64%18.80.81
08/167087086957000%34,800296億6826万+2.94%18.80.81
08/15723723693700-2.44%38,400296億6826万+3.4%18.80.81
08/12705718705718+2.14%35,200304億997万+6.3%19.270.83
08/10700703688703+1.08%17,200297億7422万+4.69%18.870.81
08/09700700690695-0.36%17,600294億5634万+4.04%18.670.8
08/08688700683698+2.57%36,800295億6230万+4.89%18.740.8
08/05680683678680+0.37%9,600288億2059万+2.56%18.270.78
08/04690693678678-1.45%20,000287億1464万+2.5%18.20.78
08/03698698688688-1.79%21,600291億3847万+4.32%18.470.79
08/027087086987000%23,200296億6826万+6.71%18.80.81
08/01710713693700-2.44%42,400296億6826万+7.2%18.80.81
07/29685718680718+5.13%45,200304億997万+10.55%19.270.83
07/286856886786830%38,800289億2655万+5.81%18.330.79
07/27675683670683+1.87%38,400289億2655万+6.14%18.330.79
07/26670675668670-0.37%27,200283億9676万+4.52%180.77
07/25665673665673+1.89%15,600285億272万+5.08%18.060.77
07/22668670660660-1.86%16,800279億7293万+3.45%17.730.76
07/21673675668673+0.37%25,200285億272万+5.74%18.060.77
07/20670673660670+0.37%26,000283億9676万+5.51%180.77
07/19660668655668+1.52%27,200282億9080万+5.45%17.930.77
07/15660663653658+0.38%24,000278億6697万+4.2%17.660.76
07/14653658653655+1.16%28,000277億6101万+3.8%17.590.75
07/13653653643648+0.78%21,600274億4314万+2.61%17.390.75
07/126486536386430%46,000272億3122万+1.82%17.260.74
07/11640645635643+1.18%33,200272億3122万+1.82%17.260.74
07/08633640633635+0.4%18,000269億1335万+0.63%17.060.73
07/07628635628633+1.2%22,800268億739万+0.08%16.990.73
07/06633633623625-1.19%13,200264億8952万-1.26%16.790.72
07/05628633623633+0.8%19,200268億739万-0.24%16.990.73
07/04633635628628-0.4%21,200265億9547万-1.18%16.860.72
07/01630630628630+0.8%11,200267億143万-0.79%16.920.73
06/30628633620625-0.4%18,000264億8952万-1.73%16.770.72
06/29623628620628+0.8%22,800265億9547万-1.65%16.840.72
06/28615625615623+1.22%13,600263億8356万-2.43%16.70.72
06/27615620608615+1.65%29,200260億6568万-3.61%16.50.71
06/24630633600605-3.97%53,600256億4185万-5.32%16.240.7
06/23633633625630-0.4%14,800267億143万-1.56%16.910.72
06/22628633625633+0.4%15,200268億739万-1.17%16.970.73
06/21625635625630-0.79%14,400267億143万-1.56%16.910.72
06/206456456256350%27,200269億1335万-0.94%17.040.73
06/17623635620635+3.67%40,400269億1335万-0.94%17.040.73
06/16635638613613-2.39%35,200259億5973万-4.3%16.440.7
06/15620635620628+0.8%23,200265億9547万-2.11%16.840.72
06/14633633615623-1.58%29,200263億8356万-2.89%16.70.72
06/13650650633633-2.69%27,200268億739万-1.33%16.970.73
06/10655655648650+0.39%40,800275億4910万+1.4%17.440.75
06/096506686456480%58,800274億4314万+1.33%17.380.74
06/08638648638648+1.17%15,600274億4314万+1.65%17.380.74
06/07653653638640-2.66%29,600271億2526万+0.63%17.170.74
06/06655658645658+0.38%22,000278億6697万+3.38%17.640.76
06/03645655645655+0.77%26,800277億6101万+3.15%17.580.75
06/02655655648650-0.76%10,400275億4910万+2.52%17.440.75
06/01650663650655-0.38%20,800277億6101万+3.48%17.580.75
05/31643660643658+2.33%32,400278億6697万+4.03%17.640.76
05/30655658628643-1.53%66,000272億3122万+1.82%17.240.74
05/27663663653653-0.38%20,800276億5506万+3.57%17.510.75
05/26645655640655+1.95%41,600277億6101万+4.3%17.580.75
05/25635643633643+1.98%30,400272億3122万+2.47%17.240.74
05/24635635628630-0.79%10,000267億143万+0.64%16.910.72
05/23633635630635+0.79%18,800269億1335万+1.44%17.040.73
05/20635638630630-0.79%29,600267億143万+0.8%16.910.72
05/19635638628635+0.4%24,400269億1335万+1.76%17.040.73
05/18635635628633-0.39%28,000268億739万+1.52%16.970.73
05/17635638628635+0.4%28,800269億1335万+2.09%17.040.73
05/16635638630633+1.2%31,200268億739万+1.85%16.970.73
05/13633633625625-1.19%21,600264億8952万+0.81%16.770.72
05/12628633625633+0.8%11,200268億739万+1.85%16.970.73
05/11630630623628-0.4%16,000265億9547万+1.21%16.840.72
05/10628630618630+1.2%24,800267億143万+1.61%16.910.72