株価チャート

2016/07/12～2016/12/07

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
12/07547552546552+0.91%57,200327億8146万+2.03%7.30.69
12/06547550543547+0.55%57,300324億8453万+1.11%7.230.69
12/05550550542544-1.45%57,900323億637万+0.74%7.190.68
12/02550556549552+0.36%38,600327億8146万+2.22%7.30.69
12/01552568546550+0.18%133,400326億6269万+2.04%7.270.69
11/30543549539549+1.1%45,100326億330万+2.04%7.260.69
11/29544547539543-0.18%56,800322億4698万+1.12%7.180.68
11/28541545536544+0.74%37,500323億637万+1.68%7.190.68
11/25547547537540-0.18%56,200320億6882万+1.12%7.140.68
11/24550550539541-0.92%37,300321億2821万+1.69%7.150.68
11/22547549543546-0.36%52,600324億2514万+2.82%7.220.69
11/21546549542548+0.74%45,800325億4392万+3.79%7.240.69
11/18544548538544+0.74%83,800323億637万+3.62%7.190.68
11/175385425335400%43,700320億6882万+3.25%7.140.68
11/16550553533540+0.75%166,400320億6882万+3.85%7.140.68
11/15533538526536-0.19%69,600318億3128万+3.68%7.080.67
11/14531542531537+1.51%50,900318億9066万+4.27%7.10.67
11/11533543524529+0.38%58,300314億1557万+3.12%6.990.66
11/10520533520527+3.94%109,400312億9680万+3.33%6.960.66
11/09532539500507-4.16%106,600301億906万-0.2%6.70.64
11/08537538527529-1.49%88,800314億1557万+4.34%6.990.66
11/07534540534537+0.94%73,500318億9066万+6.34%7.10.67
11/04551552532532-5%120,700315億9373万+5.77%7.030.67
11/02543562542560+1.45%166,000332億5656万+11.78%7.40.7
11/01542553535552+2.41%180,500327億8146万+10.84%7.30.69
10/31539543530539-0.19%89,600320億944万+8.89%7.120.68
10/28528540524540+2.47%127,300320億6882万+9.53%7.140.68
10/27529532523527-0.57%103,400312億9680万+7.55%6.960.66
10/26527532522530+0.19%74,000314億7496万+8.61%70.67
10/25532545526529+0.76%139,900314億1557万+9.07%6.990.66
10/24513527513525+3.96%153,400311億7802万+8.7%6.940.66
10/21508508503505-0.98%54,600299億9029万+5.21%6.670.63
10/20504510502510+1.59%70,100302億8722万+6.47%6.740.64
10/19495503482502+1.01%77,900298億1213万+5.46%6.630.63
10/18480516477497+3.54%163,900295億1519万+4.63%6.570.62
10/17479483477480+0.21%48,400285億562万+1.48%6.340.6
10/14475481473479+1.05%33,300284億4623万+1.48%6.330.6
10/13476478471474+0.42%38,200281億4930万+0.64%6.260.6
10/12475482472472-1.67%34,700280億3053万+0.43%6.240.59
10/11474482474480+1.27%32,500285億562万+2.35%6.340.6
10/07476478473474-0.63%19,700281億4930万+1.28%6.260.6
10/06476481475477+0.21%67,100283億2746万+2.36%6.30.6
10/05479480474476-0.63%68,700282億6807万+2.37%6.290.6
10/04471479471479+0.84%49,500284億4623万+3.46%6.330.6
10/03481483475475-1.04%39,400282億869万+3.04%6.280.6
09/30488490480480-2.24%58,900285億562万+4.35%6.340.6
09/29485493482491+1.45%79,200291億5887万+6.97%6.490.62
09/28480488479484-0.21%50,500287億4317万+6.14%6.40.61
09/27475485470485+1.68%112,900288億255万+6.59%6.410.61
09/26476480475477+0.85%49,200283億2746万+5.3%6.30.6
09/23472474467473+0.21%78,700280億8991万+4.88%6.250.59
09/21461473455472+1.51%133,700280億3053万+4.89%6.240.59
09/20465468461465-0.85%77,000276億1482万+3.56%6.140.58
09/16467470466469+1.3%87,700278億5237万+4.45%6.20.59
09/15469469461463-1.91%60,000274億9605万+3.35%6.120.58
09/14459476455472+2.61%106,200280億3053万+5.36%6.240.59
09/13459464457460+1.1%64,900273億1789万+2.91%6.080.58
09/12451456451455-0.44%54,000270億2095万+1.56%6.010.57
09/094594594554570%46,600271億3973万+2.01%6.040.57
09/08461461456457-0.87%53,600271億3973万+2.01%6.040.57
09/07451464451461+1.32%97,200273億7727万+2.9%6.090.58
09/06449456448455+1.34%64,700270億2095万+1.34%6.010.57
09/05450453447449+1.13%53,500266億6463万-0.22%5.930.56
09/02441444441444+0.68%51,700263億6770万-1.55%5.870.56
09/01438442438441+0.68%52,200261億8954万-2.65%5.830.55
08/31440442437438+0.23%56,200260億1138万-3.74%5.790.55
08/30437442436437-0.46%36,400259億5199万-4.59%5.770.55
08/29445446436439+0.46%50,500260億7076万-4.57%5.80.55
08/26442443435437-1.35%42,700259億5199万-5.41%5.770.55
08/25441446439443+0.68%57,800263億831万-4.53%5.850.56
08/24435440435440+1.15%28,700261億3015万-5.58%5.810.55
08/23440444432435-1.14%121,000258億3322万-6.85%5.750.55
08/22441444436440-0.23%63,100261億3015万-6.18%5.810.55
08/19440445440441+0.23%39,200261億8954万-6.17%5.830.55
08/18437443435440-0.9%131,500261億3015万-6.58%5.810.55
08/174444454424440%46,600263億6770万-5.93%5.870.56
08/16453456443444-2.2%64,000263億6770万-6.13%5.870.56
08/15458459453454-1.52%39,100269億6156万-4.22%60.57
08/12459464455461+1.32%69,500273億7727万-2.95%6.090.58
08/10460463453455-0.87%66,300270億2095万-4.01%6.010.57
08/09461465455459-0.86%73,100272億5850万-3.37%6.070.58
08/08464471460463+0.87%85,000274億9605万-2.32%6.120.58
08/05462466456459-0.86%56,200272億5850万-3.16%6.070.58
08/04463469460463+0.43%98,600274億9605万-2.11%6.120.58
08/03465466455461-2.12%85,900273億7727万-2.33%6.090.58
08/02476478469471-1.88%89,600279億7114万-0.21%6.220.59
08/01483488477480-3.03%157,300285億562万+1.91%6.340.6
07/29492495483495-0.2%52,900293億9642万+5.54%6.540.62
07/28488497487496+0.81%114,000294億5581万+6.21%6.550.62
07/27493498488492+0.41%64,100292億1826万+5.58%6.50.62
07/26498498487490-2%85,900290億9949万+5.38%6.480.62
07/25502504494500+2.46%106,300296億9335万+7.99%6.610.63
07/22483490479488-0.81%71,600289億8071万+5.86%6.450.61
07/21485493483492+1.86%146,200292億1826万+7.19%6.50.62
07/20479487469483+0.84%109,000286億8378万+5.69%6.380.61
07/19474480464479+1.48%137,100284億4623万+5.27%6.330.6
07/15468474468472+1.29%90,800280億3053万+3.96%6.240.59
07/14468472464466-0.64%90,500276億7421万+2.64%6.160.59
07/13479479462469+0.43%101,300278億5237万+3.3%6.20.59
07/12480480467467-1.89%125,200277億3359万+2.86%6.170.59