株価チャート

2016/04/01～2016/09/30

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
09/30392392390391+0.26%30017億1979万-2.74%15.310.37
09/29390395390390-1.27%70017億1540万-2.99%15.270.37
09/28390396386395-3.89%2,50017億3739万-1.99%15.470.38
09/27401411399411+2.49%2,90018億776万+1.99%16.090.39
09/26400405400401-0.5%2,60017億6378万-0.25%15.70.38
09/23405406400403-0.49%1,90017億7258万+0.25%15.780.38
09/21405405395405+1.25%2,90017億8137万+0.75%15.860.39
09/204064063994000%3,30017億5938万-0.25%15.660.38
09/16400400400400+0.76%40017億5938万-0.25%15.660.38
09/15404404396397-1.98%2,90017億4619万-1%15.550.38
09/14405405405405-0.49%50017億8137万+1%15.860.39
09/134104104074070%50017億9017万+1.5%15.940.39
09/12407407407407-0.49%10017億9017万+1.5%15.940.39
09/09409409408409+0.74%40017億9897万+2.25%16.020.39
09/08406406406406-0.25%10017億8577万+1.5%15.90.39
09/07411411407407-0.73%20017億9017万+2.01%15.940.39
09/06408410408410+0.49%40018億337万+2.76%16.060.39
09/01404408404408+1.75%20017億9457万+2.51%15.980.39
08/30401401401401-0.74%10017億6378万+0.75%15.70.38
08/29400404400404+0.75%20017億7697万+1.76%15.820.39
08/26402402401401+0.75%50017億6378万+1.01%15.70.38
08/25400400398398-0.25%3,00017億5058万+0.25%15.590.38
08/24399399399399+0.5%20017億5498万+0.5%15.620.38
08/193973973973970%70017億4619万0%15.550.38
08/18397397397397-0.5%4,70017億4619万0%15.550.38
08/17399400399399-0.99%1,50017億5498万+0.5%15.620.38
08/16401403401403+1.77%40017億7258万+1.77%15.780.38
08/154034033963960%60017億4179万0%15.510.38
08/12396396396396-0.5%20017億4179万+0.25%15.510.38
08/08398398398398+1.27%20017億5058万+0.51%15.590.38
08/05395395393393-1.01%20017億2859万-0.76%15.390.37
08/04403403397397-0.75%30017億4619万+0.25%15.550.38
08/03403404400400+0.25%50017億5938万+1.01%15.660.38
08/02399399399399+0.25%20017億5498万+0.76%15.620.38
08/01398398398398+0.51%10017億5058万+0.51%15.590.38
07/29392396392396-0.25%30017億4179万0%15.510.38
07/283973973973970%10017億4619万+0.25%15.550.38
07/263973973973970%20017億4619万+0.25%15.550.38
07/25397397397397+1.02%10017億4619万+0.25%15.550.38
07/22394397393393+0.51%70017億2859万-0.76%15.390.37
07/21398398391391-1.51%1,10017億1979万-1.26%15.310.37
07/203973973973970%10017億4619万+0.25%15.550.38
07/19397397397397+1.02%20017億4619万+0.25%15.550.38
07/15400400393393-0.76%80017億2859万-0.76%15.390.37
07/14395396395396+0.25%20017億4179万0%15.510.38
07/13397397395395+0.51%30017億3739万-0.25%15.470.38
07/12394394393393-1.26%20017億2859万-0.76%15.390.37
07/07398398398398-1%10017億5058万+0.51%15.590.38
07/06392402388402+2.29%3,50017億6818万+1.52%15.740.38
07/05389400389393+1.81%2,00017億2859万-0.76%15.390.37
07/04386386386386-2.03%50016億9780万-2.53%15.120.37
07/01390394390394+1.03%20017億3299万-0.76%15.430.38
06/30394394388390-3.7%1,00017億1540万-1.76%15.270.37
06/29405405405405+1.25%60017億8137万+2.02%15.860.39
06/28418418400400+3.36%1,00017億5938万+1.01%15.660.38
06/27394395387387-3.25%60017億220万-2.27%15.150.37
06/244004003824000%2,90017億5938万+1.01%15.660.38
06/224004004004000%10017億5938万+1.27%15.660.38
06/214004004004000%10017億5938万+1.27%15.660.38
06/204004004004000%40017億5938万+1.52%15.660.38
06/16400400400400+1.01%10017億5938万+1.52%15.660.38
06/153963963963960%10017億4179万+0.76%15.510.38
06/14401401396396+0.76%1,50017億4179万+0.76%15.510.38
06/13389393389393+1.03%20017億2859万0%15.390.37
06/10395395389389-2.02%1,10017億1100万-1.02%15.230.37
06/08397397397397+1.02%10017億4619万+0.76%15.550.38
06/073933933933930%20017億2859万-0.25%15.390.37
06/06395395393393-0.76%50017億2859万-0.25%15.390.37
06/03394400394396+0.25%1,90017億4179万+0.51%15.510.38
06/02396400395395-0.75%1,30017億3739万+0.25%15.470.38
06/014004003983980%20017億5058万+1.02%15.590.38
05/31404404396398+0.51%80017億5058万+1.02%15.590.38
05/30400400396396-1%1,30017億4179万+0.51%15.510.38
05/27400400400400-1.96%20017億5938万+1.52%15.660.38
05/26405408400408+2.77%30017億9457万+3.82%15.980.39
05/253973973973970%50017億4619万+1.28%15.550.38
05/24399399397397-0.5%30017億4619万+1.28%15.550.38
05/23390403390399+4.18%2,00017億5498万+1.79%15.620.38
05/20383383383383-0.26%2,40016億8461万-2.3%150.37
05/19384384384384-1.03%2,00016億8901万-2.04%15.040.37
05/183873933843880%1,80017億660万-1.02%15.190.37
05/173883883883880%10017億660万-1.02%15.190.37
05/163883883883880%10017億660万-1.02%15.190.37
05/133883883843880%1,40017億660万-1.02%15.190.37
05/12394395388388-0.26%1,40017億660万-1.02%15.190.37
05/11390390389389-1.02%2,80017億1100万-0.77%15.230.37
05/10394394393393-1.01%90017億2859万+0.51%15.390.37
05/09398410397397+0.51%1,10017億4619万+1.53%15.550.38
05/06395395395395+0.25%10017億3739万+1.28%15.470.38
05/02393394385394+0.25%2,80017億3299万+1.29%15.430.38
04/28394398389393-1.26%4,70017億2859万+1.03%15.390.37
04/27419419390398+0.76%1,50017億5058万+2.58%15.590.38
04/26416416392395-3.19%1,80017億3739万+2.07%15.470.38
04/25385408385408+5.43%70017億9457万+5.7%15.980.39
04/15395395387387-3.01%20017億220万+0.52%15.150.37
04/12399399398399+2.31%1,50017億5498万+3.91%15.620.38
04/06390390390390-0.51%20017億1540万+1.56%15.270.37
04/05392392392392+0.77%10017億2419万+2.35%15.350.37
04/04389389389389-0.26%20017億1100万+1.57%15.230.37
04/01390391390390-0.26%50017億1540万+1.83%15.270.37