株価チャート

2016/06/22~2016/11/16

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
11/161,0981,1051,0821,102+0.36%45,900336億9916万-2.74%7.661.03
11/151,1261,1261,0941,098-2.14%50,700335億7684万-3.35%7.631.03
11/141,1421,1431,1151,122-1.75%53,500343億1076万-1.41%7.81.05
11/111,1011,1501,0991,142+3.25%84,700349億2236万+0.18%7.941.07
11/101,1171,1301,0831,106+7.69%88,600338億2148万-3.07%7.691.04
11/091,1281,1281,0121,027-6.47%57,300314億566万-10.23%7.140.96
11/081,1031,1101,0871,098-0.18%32,600335億7684万-4.52%7.631.03
11/071,1001,1051,0921,100+0.73%27,700336億3800万-4.6%7.651.03
11/041,1031,1091,0811,092-2.5%71,900333億9336万-5.7%7.591.02
11/021,1331,1331,0821,120-2.01%66,000342億4960万-3.7%7.791.05
11/011,1571,1571,1351,143-0.78%47,800349億5294万-2.14%7.951.07
10/311,1771,1791,1481,152-2.12%62,000352億2816万-1.45%8.011.08
10/281,1551,1801,1441,177+2.62%65,100359億9266万+0.51%8.181.1
10/271,1461,1501,1381,147+0.26%50,100350億7526万-2.05%7.971.07
10/261,1391,1471,1301,144+0.26%53,200349億8352万-2.22%7.951.07
10/251,1301,1431,1141,141+0.71%78,300348億9178万-2.4%7.931.07
10/241,1331,1361,1101,133-0.35%54,800346億4714万-2.91%7.881.06
10/211,1651,1651,1331,137-2.49%55,400347億6946万-2.4%7.91.06
10/201,1601,1661,1521,166-0.09%31,000356億5628万+0.26%8.111.09
10/191,1641,1701,1441,167+0.52%30,200356億8686万+0.52%8.111.09
10/181,1611,1651,1451,1610%36,400355億338万+0.17%8.071.09
10/171,1591,1671,1381,161+0.17%50,200355億338万+0.26%8.071.09
10/141,1571,1671,1041,159-0.17%53,400354億4222万+0.09%8.061.09
10/131,1601,1681,1491,161+0.09%38,600355億338万+0.35%8.071.09
10/121,1551,1661,1521,160-1.28%43,900354億7280万+0.52%8.061.09
10/111,1581,1791,1511,175+1.29%31,800359億3150万+2%8.171.1
10/071,1761,1761,1501,160-1.44%40,300354億7280万+0.87%8.061.09
10/061,1781,1791,1601,177+0.51%47,600359億9266万+2.44%8.181.1
10/051,1761,1791,1601,171-0.34%45,600358億918万+2.18%8.141.1
10/041,1791,1841,1661,175+0.26%31,100359億3150万+2.62%8.171.1
10/031,1851,1901,1641,172-0.68%39,400358億3976万+2.45%8.151.1
09/301,2041,2131,1761,180-3.36%50,300360億8440万+3.33%8.21.1
09/291,2411,2411,2051,221-0.16%36,400373億3818万+7.11%8.491.14
09/281,2431,2781,2061,223-0.57%75,000373億9934万+7.66%8.51.15
09/271,1851,2301,1771,230+3.62%84,800376億1340万+8.66%8.551.15
09/261,1831,1961,1671,187+0.68%56,500362億9846万+5.32%8.251.11
09/231,1901,1951,1641,179-0.92%86,700360億5382万+4.8%8.21.1
09/211,1101,1901,1081,190+7.21%184,100363億9020万+5.97%8.271.11
09/201,1081,1331,1021,110-0.72%98,100339億4380万-1.07%7.721.04
09/161,1041,1181,0971,118+1.91%53,000341億8844万-0.53%7.771.05
09/151,0971,1101,0781,097+0.09%73,100335億4626万-2.66%7.631.03
09/141,0801,1021,0551,096+0.46%56,400335億1568万-3.01%7.621.03
09/131,1061,1141,0891,091-1%59,800333億6278万-3.71%7.581.02
09/121,0941,1091,0881,102-0.81%55,600336億9916万-3.08%7.661.03
09/091,1371,1371,1071,111-3.05%85,200339億7438万-2.46%7.721.04
09/081,1701,1701,1381,146-1.72%63,800350億4468万+0.35%7.971.07
09/071,1131,1731,1131,166+3.64%89,400356億5628万+1.83%8.111.09
09/061,0961,1271,0871,125+2.65%51,300344億250万-2.17%7.821.05
09/051,1201,1281,0851,096-1.62%46,600335億1568万-5.19%7.621.03
09/021,1211,1251,1081,114-0.62%46,200340億6612万-4.38%7.741.04
09/011,1271,1321,1111,121-1.23%43,300342億8018万-4.35%7.791.05
08/311,1231,1381,1101,135+2.9%75,500347億830万-3.73%7.891.06
08/301,1281,1281,0931,103-2.99%73,800337億2974万-6.92%7.671.03
08/291,1941,1941,1341,137-1.13%51,500347億6946万-4.61%7.91.06
08/261,1211,1581,1181,150+2.59%76,900351億6700万-4.09%7.991.08
08/251,1231,1371,1101,1210%43,500342億8018万-7.05%7.791.05
08/241,1341,1381,1101,121-0.44%93,600342億8018万-7.58%7.791.05
08/231,1211,1551,1141,126+0.45%96,300344億3308万-7.7%7.831.05
08/221,1171,1291,1101,121-0.09%40,500342億8018万-8.34%7.791.05
08/191,1171,1261,1071,122-0.09%53,000343億1076万-8.56%7.81.05
08/181,1221,1401,1121,123+0.09%63,900343億4134万-8.62%7.811.05
08/171,1411,1581,1011,122-3.61%152,800343億1076万-8.85%7.81.05
08/161,1831,1861,1641,164-1.19%86,700355億9512万-5.44%8.091.09
08/151,1981,2311,1751,178-0.67%79,900360億2324万-3.99%8.191.1
08/121,1741,2131,1741,186+1.89%77,600362億6788万-3.1%8.251.11
08/101,1551,1761,1421,164-0.68%99,400355億9512万-4.59%8.091.09
08/091,2001,2351,1621,172-1.51%123,600358億3976万-3.7%8.151.1
08/081,1751,1961,1691,190+1.8%59,900363億9020万-1.9%8.271.11
08/051,1751,2151,1601,169-0.76%93,100357億4802万-3.31%8.131.09
08/041,2011,2071,1751,178-2.81%73,400360億2324万-2.32%8.191.1
08/031,2691,2691,2071,212-5.97%92,600370億6296万+0.66%8.431.13
08/021,2801,2931,2721,289+0.08%68,600394億1762万+7.51%8.961.21
08/011,2901,2991,2791,288-1.53%94,200393億8704万+8.14%8.951.21
07/291,2931,3101,2771,308+0.54%107,000399億9864万+10.85%9.091.22
07/281,2821,3091,2761,301+1.01%98,700397億8458万+11.29%9.041.22
07/271,3101,3101,2691,288-1.08%122,500393億8704万+11.13%8.951.21
07/261,2471,3141,2461,302+3.5%153,700398億1516万+13.12%9.051.22
07/251,3191,3191,2201,258-4.98%241,700384億6964万+10.25%8.751.18
07/221,3191,3451,2991,324-0.38%131,100404億8792万+17.06%9.21.24
07/211,3181,3451,3091,329+2.23%183,000406億4082万+18.77%9.241.24
07/201,2751,3121,2531,300+1.4%172,200397億5400万+17.12%9.041.22
07/191,2261,2891,2261,282+6.04%172,500392億356万+16.55%8.911.2
07/151,2321,2561,2031,209-1.39%208,900369億7122万+10.92%8.41.13
07/141,1911,2311,1801,226+5.6%231,700374億9108万+13.1%8.521.15
07/131,1951,1951,1551,161-1.11%124,700355億338万+7.7%8.071.09
07/121,1761,2101,1641,174+3.8%255,600359億92万+9.21%8.161.1
07/111,0831,1471,0711,131+6%189,000345億8598万+5.6%7.861.06
07/081,1021,1071,0661,067-2.56%56,700326億2886万-0.09%7.421
07/071,0891,1021,0761,095+0.55%45,500334億8510万+2.24%7.611.03
07/061,0851,0961,0421,0890%164,600333億162万+1.59%7.571.02
07/051,0841,0991,0471,089+1.4%95,200333億162万+1.49%7.571.02
07/041,0971,1091,0611,074-1.47%100,800328億4292万+0.19%7.471.01
07/011,0811,1001,0751,090+1.02%68,800333億3220万+1.68%7.581.02
06/301,1351,1351,0751,079-4.09%118,400329億9582万+0.56%7.51.01
06/291,1341,1401,1131,125+1.9%118,600344億250万+4.85%7.821.05
06/281,0501,1261,0501,104+2.51%157,100337億6032万+3.37%7.671.03
06/271,0221,0801,0211,077+6.74%119,900329億3466万+1.32%7.491.01
06/241,0811,0859811,009-4%195,500308億5522万-4.72%7.010.94
06/231,0531,0601,0411,051-0.19%94,000321億3958万-0.47%7.310.98
06/221,0931,0931,0391,053-3.13%83,200322億74万+0.19%7.320.99