株価チャート

2016/04/04～2016/08/29

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
08/291311321301300%52,10025億1609万-1.52%34.310.26
08/26130131129130-0.76%38,90025億1609万-1.52%34.310.26
08/251321321301310%25,30025億3545万-0.76%34.570.26
08/24131132130131+0.77%15,40025億3545万-0.76%34.570.26
08/23130131129130+0.78%38,70025億1609万-1.52%34.310.26
08/22131133128129-0.77%49,20024億9674万-2.27%34.040.26
08/191311311301300%22,30025億1609万-1.52%34.310.26
08/18130132130130-0.76%29,00025億1609万-1.52%34.310.26
08/17132133130131-1.5%62,80025億3545万-1.5%34.570.26
08/16133134133133-0.75%21,80025億7416万0%35.10.27
08/15133135133134-0.74%24,80025億9351万+1.52%35.360.27
08/12132136132135+0.75%54,00026億1287万+2.27%35.630.27
08/10135135133134-1.47%37,50025億9351万+1.52%35.360.27
08/09137137134136-0.73%31,40026億3222万+3.03%35.890.27
08/081401401341370%128,30026億5157万+4.58%36.150.27
08/05132140132137+3.01%380,30026億5157万+4.58%36.150.27
08/04131134130133+2.31%95,30025億7416万+1.53%35.10.27
08/03129130129130-0.76%22,90025億1609万0%34.310.26
08/02129132129131+2.34%84,20025億3545万+0.77%34.570.26
08/01128130128128-0.78%45,90024億7738万-1.54%33.780.26
07/29129132128129-1.53%52,00024億9674万-0.77%34.040.26
07/281311321291310%67,70025億3545万+0.77%34.570.26
07/271311331311310%64,60025億3545万+0.77%34.570.26
07/26133134131131-2.24%73,20025億3545万0%34.570.26
07/25134135133134+0.75%33,10025億9351万+2.29%35.360.27
07/221311331311330%85,90025億7416万+2.31%35.10.27
07/211331341311330%65,20025億7416万+2.31%35.10.27
07/201321331311330%15,00025億7416万+2.31%35.10.27
07/19130133130133+2.31%34,80025億7416万+2.31%35.10.27
07/15132133130130-1.52%47,10025億1609万0%34.310.26
07/141311331311320%21,80025億5480万+0.76%34.840.26
07/13134135131132-1.49%47,10025億5480万+0.76%34.840.26
07/12133137132134+1.52%227,80025億9351万+1.52%35.360.27
07/11131133129132+3.13%74,30025億5480万0%34.840.26
07/08130130127128-1.54%41,00024億7738万-3.03%33.780.26
07/07127130127130+2.36%35,60025億1609万-2.26%34.310.26
07/06126128125127-0.78%29,10024億5803万-4.51%33.520.25
07/051281291261280%32,30024億7738万-4.48%33.780.26
07/04127129126128+1.59%45,20024億7738万-4.48%33.780.26
07/01125130125126-3.08%97,10024億3867万-6.67%33.250.25
06/30128134128130+1.56%100,30025億1609万-4.41%34.310.26
06/29128131124128+3.23%75,20024億7738万-5.88%33.780.26
06/28124126122124-1.59%65,10023億9996万-9.49%32.720.25
06/271251281221260%63,40024億3867万-8.7%33.250.25
06/24135136119126-6.67%211,60024億3867万-8.7%33.250.25
06/23133135131135-0.74%34,20026億1287万-2.88%35.630.27
06/22138138132136-1.45%123,20026億3222万-2.16%35.890.27
06/21130148129138+6.15%650,00026億7093万-0.72%36.420.28
06/201301341291300%48,60025億1609万-7.14%34.310.26
06/17126130126130+4%34,70025億1609万-7.14%34.310.26
06/16134136121125-6.72%139,90024億1932万-11.35%32.990.25
06/151331361331340%45,40025億9351万-5.63%35.360.27
06/14136138133134-1.47%75,50025億9351万-5.63%35.360.27
06/13140140136136-3.55%71,00026億3222万-4.9%35.890.27
06/101441441401410%50,40027億2899万-1.4%37.210.28
06/091401421391410%62,40027億2899万-1.4%37.210.28
06/081421431401410%45,80027億2899万-1.4%37.210.28
06/071411421401410%22,40027億2899万-1.4%37.210.28
06/06141142140141-0.7%34,20027億2899万-2.08%37.210.28
06/03141144141142+0.71%26,40027億4835万-1.39%37.470.28
06/02142143141141-0.7%37,60027億2899万-2.08%37.210.28
06/01143144142142-0.7%39,30027億4835万-2.07%37.470.28
05/311431451431430%117,50027億6770万-1.38%37.740.29
05/30142143141143+1.42%69,40027億6770万-1.38%37.740.29
05/27144144140141-1.4%122,80027億2899万-2.76%37.210.28
05/26146146143143-1.38%75,20027億6770万-2.05%37.740.29
05/25145149143145+1.4%132,70028億641万-0.68%38.270.29
05/241431451421430%142,20027億6770万-2.05%37.740.29
05/23144144142143-0.69%36,70027億6770万-2.05%37.740.29
05/20142144142144+1.41%78,70027億8706万-1.37%380.29
05/19142143142142-0.7%53,70027億4835万-2.74%37.470.28
05/181421431401430%71,40027億6770万-2.05%37.740.29
05/17143143140143+0.7%79,50027億6770万-2.05%37.740.29
05/16145145142142-2.07%41,00027億4835万-2.74%37.470.28
05/13146147145145-1.36%60,00028億641万-0.68%38.270.29
05/12147147145147-0.68%36,20028億4512万+0.68%38.790.29
05/11146149145148+0.68%45,20028億6448万+1.37%39.060.3
05/10145149144147+2.8%51,50028億4512万0%38.790.29
05/091431451421430%28,30027億6770万-2.72%37.740.29
05/061431431401430%34,40027億6770万-3.38%37.740.29
05/02143144142143-1.38%76,70027億6770万-3.38%37.740.29
04/28148149145145-1.36%77,10028億641万-2.68%38.270.29
04/27148148147147-0.68%33,40028億4512万-1.34%38.790.29
04/26149150147148-1.33%49,00028億6448万-0.67%39.060.3
04/25150150148150-0.66%38,30029億318万0%39.590.3
04/221501511481510%60,00029億2254万+0.67%39.850.3
04/21150151150151+1.34%62,40029億2254万+0.67%39.850.3
04/20147150146149+0.68%86,90028億8383万-0.67%39.320.3
04/19145148144148+2.07%60,90028億6448万-1.99%39.060.3
04/18143146143145-0.68%70,10028億641万-3.97%38.270.29
04/15146148145146-0.68%55,50028億2577万-3.95%38.530.29
04/14146149145147+1.38%125,70028億4512万-3.29%38.790.29
04/13144145143145+2.11%82,20028億641万-4.61%38.270.29
04/121421441421420%34,20027億4835万-7.19%37.470.28
04/11144144140142-1.39%44,90027億4835万-7.19%37.470.28
04/08140145140144+1.41%63,60027億8706万-6.49%380.29
04/071421431411420%28,80027億4835万-7.79%37.470.28
04/06144144138142-2.07%117,80027億4835万-8.39%37.470.28
04/05150150145145-3.97%143,70028億641万-6.45%38.270.29
04/04152155149151-1.31%176,40029億2254万-2.58%39.850.3