株価チャート

2016/06/30～2016/11/29

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
11/29288314284303+5.21%55,80012億2223万+10.18%4.590.77
11/28284290276288+2.86%28,10011億6172万+5.11%4.360.74
11/25276285276280+1.45%11,80011億2945万+2.56%4.240.72
11/24274276270276+1.1%25,30011億1332万+1.1%4.180.71
11/22269274268273+0.74%5,10011億122万+0.37%4.130.7
11/21272277265271-2.17%19,50010億9315万-0.37%4.10.69
11/18276277276277+0.36%1,30011億1735万+1.84%4.20.71
11/17272277269276+0.73%3,60011億1332万+1.85%4.180.71
11/16278278269274+0.74%3,80011億525万+1.48%4.150.7
11/15274275265272-0.37%8,30010億9718万+1.12%4.120.7
11/14264278264273+0.37%13,90011億122万+1.87%4.130.7
11/11270276264272+3.82%4,00010億9718万+1.49%4.120.7
11/10254284254262+5.22%10,10010億5685万-1.87%3.970.67
11/09262263248249-3.86%8,80010億441万-6.39%3.770.64
11/08270282259259-4.07%29,70010億4474万-3%3.920.66
11/07264270264270+0.37%2,80010億8912万+1.5%4.090.69
11/04278278267269-2.54%5,10010億8508万+1.51%4.070.69
11/02277282270276-1.78%9,60011億1332万+4.15%4.180.71
11/01281285274281+0.36%11,50011億3349万+6.84%4.260.72
10/31281282277280+0.72%1,30011億2945万+6.87%4.240.72
10/28275281272278+0.36%7,60011億2139万+6.92%4.210.71
10/27282282277277-0.72%3,30011億1735万+6.95%4.20.71
10/26282282277279-1.06%7,40011億2542万+8.56%4.230.71
10/25284286277282-1.74%15,10011億3752万+10.16%4.270.72
10/24270290270287+6.3%20,50011億5769万+12.99%4.350.73
10/21267274267270+0.37%8,60010億8912万+7.14%4.090.69
10/20267272266269+1.13%8,10010億8508万+7.17%4.070.69
10/192642692602660%28,30010億7298万+6.4%4.030.68
10/18273276265266-3.62%13,60010億7298万+6.83%4.030.68
10/17280307273276+1.47%88,70011億1332万+11.29%4.180.71
10/14251307251272+8.37%207,50010億9718万+10.57%4.120.7
10/13251258250251+0.8%4,30010億1247万+2.45%3.80.64
10/12250250248249-0.4%4,20010億441万+1.63%3.770.64
10/11246251246250+0.4%7,30010億844万+2.46%3.790.64
10/07250250246249-1.19%6,60010億441万+2.05%3.770.64
10/06250252250252-0.4%1,10010億1651万+3.28%3.820.64
10/05251255248253+0.8%3,60010億2054万+3.69%3.830.65
10/04254255251251-0.79%3,10010億1247万+3.29%3.80.64
10/03250253247253+2.43%3,80010億2054万+4.12%3.830.65
09/30250251247247-1.98%4,1009億9634万+2.07%3.740.63
09/29242254242252+2.02%6,00010億1651万+4.13%3.820.64
09/28244254237247+0.41%7,2009億9634万+2.49%3.740.63
09/27243246243246+1.23%2,5009億9230万+2.07%3.730.63
09/26242245241243+0.41%17,3009億8020万+1.25%3.680.62
09/232412422402420%4,2009億7617万+0.83%3.670.62
09/212402422402420%4,1009億7617万+0.83%3.670.62
09/202432432422420%8009億7617万+0.83%3.670.62
09/16238243238242+1.68%9,8009億7617万+0.83%3.670.62
09/15238238237238-0.42%4,2009億6003万-0.83%3.60.61
09/14238243238239-0.83%8,2009億6407万-0.83%3.620.61
09/132412412412410%4,3009億7214万0%3.650.62
09/12237245237241+1.26%5,5009億7214万0%3.650.62
09/09236241236238-0.83%7,6009億6003万-1.24%3.60.61
09/08244244239240-0.83%2,0009億6810万-0.41%3.630.61
09/07240242240242+2.54%1,1009億7617万0%3.670.62
09/06244244233236-1.67%8,4009億5197万-2.48%3.570.6
09/05242242240240-0.41%2009億6810万-0.83%3.630.61
09/02239241239241-1.63%3,2009億7214万-0.41%3.650.62
09/012452452392450%1,9009億8827万+0.82%3.710.63
08/31245245245245+0.41%1009億8827万+0.82%3.710.63
08/30244244244244+2.52%2009億8424万+0.41%3.70.62
08/29240244234238-0.83%9,1009億6003万-2.46%3.60.61
08/26239241237240+0.42%2,8009億6810万-1.64%3.630.61
08/25235242235239+0.84%5,4009億6407万-2.45%3.620.61
08/242372382372370%2,5009億5600万-3.66%3.590.61
08/232362372362370%4009億5600万-3.66%3.590.61
08/22235239235237-1.25%8,3009億5600万-4.05%3.590.61
08/19242244239240-0.83%10,9009億6810万-3.23%3.630.61
08/18240242239242-0.41%1,2009億7617万-2.81%3.670.62
08/17245245240243+0.41%9,0009億8020万-2.41%3.680.62
08/162402462392420%9,4009億7617万-2.81%3.670.62
08/15240246238242-0.82%17,4009億7617万-3.2%3.670.62
08/122392452392440%6,1009億8424万-2.4%3.70.62
08/10242246242244+0.41%1,2009億8424万-2.79%3.70.62
08/08247247237243+0.83%2,1009億8020万-3.19%3.680.62
08/05246246236241-3.21%6,7009億7214万-4.37%3.650.62
08/04247254244249+2.05%18,60010億441万-1.19%3.770.64
08/03243244241244+0.41%18,1009億8424万-3.17%3.70.62
08/022452482432430%1,0009億8020万-3.19%3.680.62
08/01248248243243-1.22%3,0009億8020万-2.8%3.680.62
07/29237253237246-0.81%20,8009億9230万-1.99%3.730.63
07/28250251248248-2.36%6,80010億37万-1.2%3.760.63
07/27249254249254+1.6%80010億2458万+1.2%3.850.65
07/26255255250250-1.96%4,80010億844万-0.4%3.790.64
07/25255255255255+0.39%1,00010億2861万+1.59%3.860.65
07/22256256254254-0.39%1,10010億2458万+1.6%3.850.65
07/212562562512550%1,70010億2861万+2%3.860.65
07/202532552502550%2,80010億2861万+2%3.860.65
07/19256256255255-0.39%2,80010億2861万+1.59%3.860.65
07/152552582552560%2,20010億3264万+1.99%3.880.65
07/142542562542560%1,50010億3264万+1.99%3.880.65
07/132582582562560%1,30010億3264万+1.59%3.880.65
07/12255256252256+0.39%2,60010億3264万+1.59%3.880.65
07/11250255249255+3.66%2,00010億2861万+1.19%3.860.65
07/07254254245246-2.77%1,7009億9230万-2.38%3.730.63
07/06255255253253-0.78%1,30010億2054万+0.4%3.830.65
07/05255255254255-0.78%1,40010億2861万+0.79%3.860.65
07/04253257251257+1.58%3,40010億3668万+1.58%3.890.66
07/012552562532530%2,90010億2054万0%3.830.65
06/30252264250253+2.43%6,70010億2054万0%3.830.65