株価チャート

2016/07/06～2016/12/01

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
12/012,7102,7292,6982,722+0.7%129,000878億3273万-0.58%11.761.29
11/302,6462,7052,6412,703+2.12%96,100872億1964万-1.35%11.651.28
11/292,6322,6482,6322,647+0.19%46,800854億1265万-3.46%11.41.25
11/282,6332,6632,6332,642-0.38%49,300852億5131万-3.75%11.381.25
11/252,6482,6622,6222,652+0.15%97,000855億7399万-3.56%11.431.26
11/242,6952,6952,6482,648-1.41%81,200854億4492万-3.81%11.411.25
11/222,6772,7082,6762,686+1.05%58,600866億7109万-2.54%11.571.27
11/212,7182,7182,6562,658-1.74%81,500857億6760万-3.63%11.451.26
11/182,7122,7182,6952,705+0.15%49,700872億8418万-2.06%11.651.28
11/172,6732,7152,6732,701+0.93%32,800871億5511万-2.24%11.641.28
11/162,6642,6862,6482,676+0.56%87,600863億4842万-3.22%11.531.27
11/152,7082,7332,6512,661-1.74%80,500858億6440万-3.8%11.471.26
11/142,7182,7372,7042,708-0.7%66,500873億8098万-2.13%11.671.28
11/112,8062,8232,7182,727-3.43%117,900879億9407万-1.45%11.751.29
11/102,8472,8502,7662,824+3.29%95,200911億2404万+2.06%12.171.34
11/092,8532,8782,7242,734-3.12%169,100882億1994万-0.98%11.781.29
11/082,8122,8412,8092,822+0.86%71,800910億5950万+2.28%12.161.34
11/072,8132,8272,7922,798-0.67%58,700902億8508万+1.67%12.061.32
11/042,8012,8222,8012,817-0.67%81,100908億9817万+2.59%12.141.33
11/022,7932,8522,7932,836+0.28%103,400915億1125万+3.43%12.221.34
11/012,8102,8332,8072,828+0.64%53,100912億5311万+3.32%12.181.34
10/312,7822,8252,7822,810-0.5%61,800906億7229万+2.86%12.111.33
10/282,8232,8332,7902,824-0.11%185,500911億2404万+3.56%12.171.34
10/272,7912,8352,7912,827+0.86%51,000912億2084万+3.93%12.181.34
10/262,7742,8082,7652,803+1.15%77,900904億4642万+3.36%12.081.33
10/252,7642,7752,7612,771+0.8%52,200894億1385万+2.48%11.941.31
10/242,7222,7622,7222,749+1.33%46,900887億396万+1.93%11.841.3
10/212,7792,7792,7002,713-2.37%68,500875億4232万+0.82%11.691.28
10/202,7302,7822,7012,779+1.94%84,200896億7199万+3.46%11.971.32
10/192,7202,7322,7022,726+0.29%50,900879億6180万+1.72%11.751.29
10/182,7292,7332,6942,718-0.55%69,600877億366万+1.65%11.711.29
10/172,7502,7502,7192,733-0.83%87,800881億8768万+2.36%11.781.29
10/142,7562,8352,7192,756+0.51%156,900889億2983万+3.34%11.871.3
10/132,7432,7652,6582,742-0.04%245,800884億7809万+3.01%11.811.3
10/122,7122,7502,7032,743+1.67%82,200885億1035万+3.24%11.821.3
10/112,6852,7032,6712,698+0.48%64,500870億5831万+1.81%11.621.28
10/072,7202,7222,6692,685-1.4%56,900866億3883万+1.51%11.571.27
10/062,7082,7382,6782,723+0.55%104,200878億6500万+3.22%11.731.29
10/052,6902,7232,6812,708+0.59%47,800873億8098万+2.97%11.671.28
10/042,6842,6942,6682,692+0.67%38,600868億6470万+2.59%11.61.27
10/032,6262,6852,6262,674+1.21%31,200862億8388万+2.18%11.521.27
09/302,6402,6602,6172,642-0.56%52,300852億5131万+1.19%11.381.25
09/292,7152,7232,6492,657-2.17%77,800857億3533万+1.84%11.451.26
09/282,7232,7232,6962,716-0.04%42,600876億3913万+4.22%11.71.29
09/272,6672,7192,6502,717+1%51,400876億7139万+4.46%11.711.29
09/262,7002,7022,6822,690+0.41%34,200868億16万+3.74%11.591.27
09/232,6582,7022,6242,679+0.79%71,500864億4522万+3.52%11.541.27
09/212,6272,6582,6062,658+1.18%31,300857億6760万+2.86%11.451.26
09/202,6052,6482,5932,627+0.73%42,900847億6730万+1.7%11.321.24
09/162,6242,6242,5892,608+1.01%32,100841億5421万+0.89%11.241.23
09/152,5912,6062,5752,582-0.81%29,400833億1525万-0.12%11.121.22
09/142,5932,6202,5932,603+0.04%31,200839億9287万+0.62%11.221.23
09/132,6282,6472,5942,602-0.76%31,400839億6061万+0.62%11.211.23
09/122,5832,6222,5662,622+1.51%27,600846億596万+1.47%11.31.24
09/092,6302,6302,5832,583-1.49%36,800833億4752万0%11.131.22
09/082,6352,6352,6012,622-0.49%24,000846億596万+1.55%11.31.24
09/072,6152,6382,6102,6350%24,600850億2544万+1.97%11.351.25
09/062,6182,6372,5952,635+0.84%38,000850億2544万+1.82%11.351.25
09/052,6152,6312,6022,613+1.16%60,900843億1555万+0.81%11.261.24
09/022,5852,6052,5682,583+0.74%51,700833億4752万-0.58%11.131.22
09/012,5422,5782,5422,564+1.75%49,900827億3443万-1.69%11.051.21
08/312,5072,5442,4632,520-0.4%119,900813億1465万-3.82%10.861.19
08/302,5302,5392,5152,530-0.35%33,700816億3733万-3.84%10.91.2
08/292,5682,5742,5052,539+0.91%54,200819億2774万-3.83%10.941.2
08/262,5452,5452,5012,516-0.67%93,700811億8558万-4.91%10.841.19
08/252,5802,5972,5322,533-2.05%46,200817億3413万-4.56%10.911.2
08/242,5902,6052,5782,586-0.08%38,400834億4432万-2.82%11.141.22
08/232,5802,6002,5692,588+0.19%71,500835億886万-2.93%11.151.23
08/222,5302,5832,5302,583+2.5%69,900833億4752万-3.4%11.131.22
08/192,5412,5522,4972,520-1.72%125,800813億1465万-6.22%10.861.19
08/182,5892,5932,5442,564-0.97%32,000827億3443万-5.07%11.051.21
08/172,6322,6382,5772,589-1.67%83,600835億4112万-4.43%11.161.23
08/162,6462,6782,6332,633-1.09%75,700849億6090万-3.16%11.341.25
08/152,6582,6982,6442,662+1.64%80,300858億9667万-2.35%11.471.26
08/122,6502,6582,6152,619-0.87%35,900845億916万-4.21%11.281.24
08/102,5732,6432,5652,642+2.6%85,400852億5131万-3.68%11.381.25
08/092,5372,5802,5312,575+1.22%168,000830億8938万-6.43%11.091.22
08/082,5902,5942,5252,544-1.7%126,000820億8908万-7.99%10.961.2
08/052,5722,5972,5542,588+0.62%76,400835億886万-6.77%11.151.23
08/042,6492,6512,5462,572-3.63%220,300829億9257万-7.58%11.081.22
08/032,7002,7112,6572,669-2.16%107,700861億2254万-4.34%11.51.26
08/022,7252,7492,7132,728-0.66%52,100880億2634万-2.36%11.751.29
08/012,7312,7722,7272,746-0.62%41,400886億716万-1.75%11.831.3
07/292,8022,8282,7222,763-2.26%133,100891億5571万-0.93%11.91.31
07/282,8422,8532,8152,827-1.05%74,100912億2084万+1.51%12.181.34
07/272,8052,9042,8052,857+2.11%176,300921億8887万+2.77%12.311.35
07/262,7492,8142,7372,798+1.75%140,600902億8508万+0.76%12.061.32
07/252,7632,7632,7232,750+1.51%108,200887億3623万-0.9%11.851.3
07/222,7002,7292,6932,709+0.59%50,700874億1325万-2.31%11.671.28
07/212,7342,7342,6852,693-1.28%71,800868億9697万-2.92%11.61.27
07/202,7282,7392,6972,728+0.85%95,500880億2634万-1.8%11.751.29
07/192,7972,8032,6902,705-2.77%183,800872億8418万-2.63%11.651.28
07/152,8872,8912,7702,782-4.17%196,500897億6879万0%11.991.32
07/142,8902,9252,8602,903+1.04%255,000936億7319万+4.05%12.511.37
07/132,7632,8872,7632,873+4.17%179,200927億516万+2.83%12.381.36
07/122,8722,8782,7532,758-3.06%206,900889億9437万-1.46%11.881.31
07/112,8952,8992,8372,845+0.82%91,500918億166万+1.35%12.261.35
07/082,8462,8892,8182,822-0.91%45,400910億5950万+0.18%12.161.34
07/072,8492,8642,8302,848+0.18%103,100918億9846万+0.74%12.271.35
07/062,8392,8882,8252,843-0.84%103,700917億3713万+0.25%12.251.35