株価チャート

2016/07/07～2016/12/05

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
20184/1, 株式分割 1→2
20172/1, 株式分割 1→2
2016
12/05310317309310-0.88%14,00032億8934万+0.81%9.052.03
12/02313315312312-0.87%14,80033億1856万+1.71%9.132.05
12/01312316312315+1.12%10,80033億4779万+2.61%9.212.07
11/30315315311312-0.95%11,60033億1059万+1.8%9.12.05
11/29316316314315+1.21%3,20033億4248万+2.78%9.192.07
11/28312312306311-0.08%20,00033億262万+1.89%9.082.04
11/25315315309311-1.27%26,40033億528万+1.97%9.092.04
11/243173203153150%20,40033億4779万+3.62%9.212.07
11/22313318306315+0.96%27,60033億4779万+3.96%9.212.07
11/21311313310312+0.4%14,40033億1591万+3.31%9.122.05
11/18306311306311+2.47%28,40033億262万+2.9%9.082.04
11/17303303303303+0.17%5,20032億2291万+0.75%8.861.99
11/16302305302303-0.82%4,40032億1760万+0.92%8.851.99
11/153043053023050%9,20032億4417万+1.75%8.922.01
11/14305305305305+0.49%3,20032億4417万+2.09%8.922.01
11/11305305300304+0.08%10,80032億2823万+1.93%8.882
11/10307307300304+6.49%12,00032億2557万+1.85%8.872
11/09298302285285-4.44%28,00030億2895万-4.04%8.331.87
11/08305305298298-1.81%16,00031億6977万+0.08%8.721.96
11/073043053013040%9,60032億2823万+2.27%8.882
11/04300304300304+0.83%9,20032億2823万+2.62%8.882
11/02304305301301-2.03%15,60032億166万+2.12%8.81.98
11/01310310306308-0.81%9,20032億6808万+4.59%8.992.02
10/31305310304310+1.72%14,80032億9465万+5.8%9.062.04
10/28307307303305+0.08%7,60032億3885万+4.37%8.912
10/27307308300305-0.9%14,40032億3620万+5%8.92
10/26309309306307+1.15%6,40032億6542万+6.31%8.982.02
10/25307308301304+1.33%48,00032億2823万+5.84%8.882
10/24299301299300+0.33%14,00031億8571万+4.81%8.761.97
10/21299300299299+0.17%6,40031億7509万+4.82%8.731.96
10/20296299296298+0.85%9,20031億6977万+5.02%8.721.96
10/19296296294296+0.08%7,60031億4320万+4.51%8.641.94
10/18295296293296+0.34%8,40031億4055万+4.42%8.641.94
10/17293295293295+1.29%15,60031億2992万+4.06%8.611.94
10/14290293290291+0.26%6,80030億9006万+2.74%8.51.91
10/13290291289290+0.61%15,20030億8209万+2.47%8.481.91
10/12284292283288-1.11%53,20030億6349万+1.5%8.421.9
10/11290292290292+0.52%13,60030億9803万+2.64%8.521.92
10/072912942892900%21,20030億8209万+2.11%8.481.91
10/06291292290290+0.17%8,00030億8209万+2.47%8.481.91
10/05291291290290-0.52%13,20030億7678万+2.3%8.461.9
10/04291291291291+0.17%7,60030億9272万+2.83%8.511.91
10/03292292288291+0.87%21,60030億8741万+2.29%8.491.91
09/30293293284288+0.88%21,20030億6084万+1.41%8.421.89
09/29284286283286+2.06%26,00030億3427万+0.88%8.341.88
09/28277280275280+1.91%15,60029億7316万-1.15%8.181.84
09/27273275272275+0.73%13,20029億1736万-3%8.021.8
09/26273274272273-0.18%20,40028億9610万-3.71%7.961.79
09/23275275271273+0.74%21,20029億142万-3.53%7.981.79
09/21275275268271-0.09%12,40028億8016万-4.24%7.921.78
09/20269275267271+0.74%12,00028億8282万-4.15%7.931.78
09/16275275269269-0.74%21,60028億6156万-4.86%7.871.77
09/15270272270271+0.46%28,80028億8282万-4.49%7.931.78
09/14276277270270-2.88%27,60028億6953万-4.93%7.891.78
09/13281281278278-0.27%12,00029億5456万-2.11%8.131.83
09/12285285279279-3.04%36,80029億6253万-1.5%8.151.83
09/09292292288288-0.52%12,40030億5552万+1.59%8.41.89
09/08293295283289-6.02%112,80030億7146万+2.48%8.451.9
09/07298308295308+3.36%73,20032億6808万+9.43%8.992.02
09/06295300293298+0.93%34,80031億6180万+6.25%8.71.96
09/05299299292295+1.29%22,80031億3257万+5.65%8.611.94
09/02297297287291+0.43%22,40030億9272万+4.68%8.511.91
09/01287290287290+1.22%16,00030億7943万+4.23%8.471.91
08/31286288286286-0.69%8,00030億4224万+3.34%8.371.88
08/30293293285288-0.43%9,60030億6349万+4.06%8.421.9
08/29308308282290-2.69%86,40030億7678万+4.51%8.461.9
08/26292347291298+1.54%482,80031億6180万+7.4%8.71.96
08/25285293281293+4.55%54,40031億1398万+5.78%8.561.93
08/24279280278280+0.99%10,80029億7847万+1.17%8.191.84
08/23276278276278+0.73%1,60029億4924万+0.18%8.111.82
08/22280280273276+1.1%2,80029億2799万-0.54%8.051.81
08/19271275271273+0.09%3,60028億9610万-1.98%7.961.79
08/18273273272272-1%4,80028億9345万-2.07%7.961.79
08/17274275274275-0.9%2,00029億2267万-1.43%8.041.81
08/16278278275278+0.73%2,00029億4924万-0.54%8.111.82
08/15275278275276+0.18%6,80029億2799万-1.25%8.051.81
08/12274276274275+1.01%2,80029億2267万-1.79%8.041.81
08/10270273268272+0.93%6,00028億9345万-2.77%7.961.79
08/09274274270270+0.56%1,20028億6688万-4%7.881.77
08/08266268266268+0.28%4,80028億5093万-4.54%7.841.76
08/05267274267268-0.47%1,20028億4296万-5.14%7.821.76
08/03269275266269-2.01%7,20028億5625万-4.7%7.851.77
08/02275275274274-0.81%1,60029億1470万-2.75%8.021.8
08/01268277266277+3.08%2,40029億3861万-1.6%8.081.82
07/29270270266268-1.29%10,40028億5093万-4.54%7.841.76
07/28273273272272-1.36%2,40028億8813万-3.29%7.941.79
07/27273278270276-1.08%8,00029億2799万-1.96%8.051.81
07/26278292271279-2.37%47,60029億5987万-0.89%8.141.83
07/25284288283285-2.65%31,20030億3161万+1.51%8.341.88
07/22286293286293+0.17%8,00031億1398万+4.64%8.561.93
07/21293293292293+0.78%4,80031億866万+4.84%8.551.92
07/20292292288290+0.09%11,60030億8475万+4.41%8.481.91
07/19285290285290+2.56%1,20030億8209万+4.69%8.481.91
07/15291291281283-1.74%21,60030億504万+2.45%8.261.86
07/14287288287288+0.35%14,40030億5818万+4.26%8.411.89
07/132872872842870%5,60030億4755万+3.52%8.381.89
07/12285287282287+0.7%11,20030億4755万+3.52%8.381.89
07/11285286281285-0.09%12,80030億2630万+2.43%8.321.87
07/08287287280285+1.6%11,20030億2895万+2.52%8.331.87
07/07282286280281-0.71%8,80029億8113万+0.9%8.21.84