株価チャート

2016/06/07～2016/10/31

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
10/312,5202,5332,5102,525-0.2%104,100911億3290万-0.16%11.021.16
10/282,5402,5502,5092,530-0.12%159,200913億1336万+0.12%11.041.17
10/272,5142,5442,5032,533-0.16%273,400914億2164万+0.32%11.051.17
10/262,4902,5462,4852,537+1%702,400915億6601万+0.67%11.071.17
10/252,5302,5452,5022,512-0.59%241,400906億6370万-0.12%10.961.16
10/242,5302,5302,5072,527+0.24%141,800912億509万+0.72%11.031.16
10/212,5182,5262,4922,521+0.2%238,900909億8853万+0.72%111.16
10/202,5112,5282,5012,516+0.2%164,100908億807万+0.56%10.981.16
10/192,5752,5752,5072,511-2.6%199,700906億2761万+0.44%10.961.16
10/182,5212,5782,4982,578+1.94%216,700930億4579万+3.58%11.251.19
10/172,5212,5442,4862,529+0.64%218,400912億7727万+2.1%11.041.17
10/142,4722,5142,4672,513+0.88%130,100906億9980万+1.91%10.971.16
10/132,5102,5302,4672,491-0.4%177,200899億577万+1.43%10.871.15
10/122,5202,5362,4902,501-1.65%211,600902億6669万+2.25%10.911.15
10/112,5162,5622,5102,543+1.11%88,500917億8256万+4.44%11.11.17
10/072,5212,5302,5052,515-0.24%80,900907億7198万+3.88%10.981.16
10/062,5442,5512,5142,521-0.4%122,500909億8853万+4.69%111.16
10/052,5552,5572,5212,531-1.25%181,400913億4946万+5.86%11.051.17
10/042,5102,5652,5022,563+1.75%132,900925億441万+7.96%11.181.18
10/032,5822,5822,5162,519-2.44%255,500909億1635万+7.1%10.991.16
09/302,5712,6392,5562,582+0.7%456,600931億9016万+10.72%11.271.19
09/292,5402,5902,5252,564+0.71%263,900925億4050万+10.95%11.191.18
09/282,5352,5612,5062,546+0.2%155,500918億9084万+11.23%11.111.17
09/272,4952,5432,4622,541+2.75%237,200917億1038万+12.04%11.091.17
09/262,4802,5002,4522,473-0.28%155,100892億5611万+10.01%10.791.14
09/232,4262,4832,4102,480+0.16%165,100895億875万+11.11%10.821.14
09/212,3792,4852,3552,476+2.87%166,900893億6438万+11.63%10.811.14
09/202,3882,4412,3782,407-0.58%182,500868億7402万+9.31%10.51.11
09/162,3702,4402,3542,421+2.98%278,900873億7931万+10.55%10.571.12
09/152,3902,4052,3142,351-1.71%254,600848億5285万+7.94%10.261.08
09/142,4442,4902,3792,392-3.7%509,200863億3264万+10.38%10.441.1
09/132,4682,5432,4622,484+0.32%446,100896億5312万+15.32%10.841.14
09/122,3342,4892,3022,476+10.73%849,200893億6438万+15.92%10.811.14
09/092,2762,2762,2202,236-1.06%203,700807億225万+5.77%9.761.03
09/082,2732,2732,2392,260-0.62%128,300815億6846万+7.31%9.861.04
09/072,2252,2792,1892,274+1.29%202,100820億7375万+8.54%9.921.05
09/062,2572,2652,2352,245-0.27%129,700810億2708万+7.57%9.81.03
09/052,2542,2722,2412,251+1.44%163,200812億4363万+8.12%9.821.04
09/022,2082,2552,2042,219+0.63%222,500800億8868万+6.79%9.681.02
09/012,1782,2072,1352,205+0.92%241,800795億8339万+6.27%9.621.02
08/312,0982,1952,0772,185+4.9%230,100788億6154万+5.4%9.541.01
08/302,1122,1162,0512,083-1.42%116,500751億8013万+0.58%9.090.96
08/292,0402,1182,0332,113+4.86%140,600762億6290万+1.83%9.220.97
08/262,0252,0251,9892,015-0.74%112,200727億2586万-2.99%8.790.93
08/252,0402,0412,0172,030-0.83%122,100732億6724万-2.64%8.860.94
08/242,0202,0722,0202,047+1.54%100,900738億8081万-2.01%8.930.94
08/232,0272,0352,0052,016-0.54%100,600727億6195万-3.77%8.80.93
08/222,0482,0692,0142,027-0.64%128,500731億5897万-3.57%8.850.93
08/192,0452,0662,0202,040-0.97%147,000736億2817万-3.09%8.90.94
08/182,0942,0942,0362,060-3.1%174,400743億5001万-2.23%8.990.95
08/172,0702,1332,0702,126+1.67%158,500767億3210万+0.81%9.280.98
08/162,1392,1392,0832,091-0.62%145,400754億6887万-0.57%9.120.96
08/152,1112,1352,0962,104-0.28%67,300759億3807万+0.53%9.180.97
08/122,1012,1262,0882,110+1.39%110,500761億5462万+1.15%9.210.97
08/102,0512,0892,0482,081+0.1%89,400751億795万+0.1%9.080.96
08/092,0212,0972,0212,079+2.97%174,200750億3576万+0.24%9.070.96
08/081,9702,0191,9682,019+3.86%203,000728億7023万-2.51%8.810.93
08/051,9922,0061,9311,944-4.05%294,200701億6331万-6.13%8.480.9
08/041,9892,0341,9882,026+1.91%153,500731億2288万-2.22%8.840.93
08/032,0022,0291,9851,988-4.05%131,300717億5137万-4.05%8.680.92
08/022,0822,1222,0722,072-2.49%95,700747億8312万+0.1%9.040.95
08/012,1322,1472,0732,125-1.21%98,300766億9601万+2.86%9.270.98
07/292,1192,1592,0752,151+1.18%117,700776億3441万+4.47%9.390.99
07/282,1472,1492,1072,126-2.07%122,200767億3210万+3.3%9.280.98
07/272,1492,1892,1332,171+2.36%126,500783億5625万+5.49%9.471
07/262,1682,1682,1082,121-3.02%126,600765億5164万+3.11%9.260.98
07/252,1702,2392,1702,187+1.25%190,600789億3373万+6.22%9.541.01
07/222,1752,1932,1472,160-2.48%162,400779億5924万+5.06%9.431
07/212,1862,2172,1722,215+2.98%179,500799億4431万+7.84%9.671.02
07/202,1602,1622,1042,151-1.56%257,100776億3441万+4.72%9.390.99
07/192,2152,2202,1332,185+0.28%249,900788億6154万+6.22%9.541.01
07/152,1342,2202,1262,179+2.98%290,300786億4499万+5.62%9.511
07/142,1012,1292,0682,116+0.76%150,100763億7118万+1.98%9.230.98
07/132,1522,1522,0842,100-0.28%200,100757億9370万+0.48%9.160.97
07/122,0172,1612,0162,106+7.01%370,400760億1025万+0.05%9.190.97
07/111,9001,9841,8891,968+6.9%242,700710億2953万-7.13%8.590.91
07/081,9191,9221,8411,841-5.1%394,300664億4581万-13.85%8.030.85
07/071,9502,0161,9231,940+1.04%433,800700億1894万-10.19%8.470.89
07/061,9201,9221,8811,920-2.39%219,600692億9710万-11.89%8.380.88
07/052,0162,0161,9531,967-1.7%126,500709億9343万-10.67%8.580.91
07/041,9742,0131,9152,001-0.2%341,200722億2057万-10.03%8.730.92
07/011,9902,0151,9572,005+1.31%258,100723億6494万-10.69%8.750.92
06/302,0772,0801,9751,979-2.32%280,000714億2654万-12.63%8.640.91
06/291,9512,0371,9232,026+4.81%365,400731億2288万-11.37%8.840.93
06/281,9391,9511,8761,933-2.32%219,900697億6630万-16.1%8.440.89
06/271,9541,9981,9411,979+1.44%246,800714億2654万-14.85%8.640.91
06/242,1562,1631,9181,951-8.36%346,800704億1596万-16.77%8.510.9
06/232,1402,1562,1172,129+0.76%201,300768億4038万-10.05%9.290.98
06/222,1582,1582,0912,113-2.09%197,000762億6290万-11.29%9.220.97
06/212,1592,1632,1122,158-0.46%152,100778億8705万-9.93%9.420.99
06/202,1382,1842,1382,168+2.8%178,600782億4797万-10.04%9.461
06/172,1272,1492,0852,109-0.24%197,200761億1853万-12.92%9.20.97
06/162,1962,2092,0922,114-4.3%305,600762億9899万-13.29%9.230.97
06/152,2012,2302,1642,209-1.38%242,800797億2776万-10.09%9.641.02
06/142,3012,3192,2182,240-3.7%282,200808億4661万-9.35%9.781.03
06/132,3562,4412,3262,326-6.55%545,400839億5055万-6.51%10.151.07
06/102,4492,4902,4112,489+0.16%251,500898億3358万-0.44%10.861.15
06/092,4572,5232,4382,485+1.02%226,900896億8921万-0.88%10.841.15
06/082,4562,4742,4302,460+0.29%117,800887億8691万-2.26%10.741.13
06/072,4282,4602,4002,453+1.41%144,800885億3426万-3.12%10.71.13