株価チャート

2016/06/21～2016/11/15

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
11/15565574565571+0.35%2,20031億6975万+1.78%33.630.86
11/14558569558569+1.97%7,90031億5864万+1.61%33.510.86
11/11552558551558+0.9%2,50030億9758万-0.36%32.860.84
11/10552556552553+1.47%3,70030億6983万-1.25%32.570.83
11/09556556545545-1.8%8,90030億2542万-2.85%32.10.82
11/085555575535550%90030億8093万-1.25%32.690.83
11/07554555552555-0.18%1,80030億8093万-1.6%32.690.83
11/04553556552556+0.18%1,90030億8648万-1.42%32.740.84
11/02565565552555-2.29%7,30030億8093万-1.6%32.690.83
11/01564571563568+0.53%4,20031億5309万+0.89%33.450.85
10/31570570565565+0.18%4,30031億3644万+0.36%33.270.85
10/28567567564564-0.7%2,60031億3089万+0.53%33.220.85
10/27574574568568-1.22%3,30031億5309万+1.43%33.450.85
10/26573575571575+0.7%2,80031億9195万+3.05%33.860.86
10/25574574571571-0.17%1,60031億6975万+2.7%33.630.86
10/24572572564572+0.88%2,30031億7530万+3.25%33.690.86
10/21567568563567-0.18%1,00031億4754万+2.72%33.390.85
10/20560569560568+1.07%3,10031億5309万+3.09%33.450.85
10/19561562557562+1.63%1,50031億1979万+2.37%33.10.85
10/18555556553553+0.18%1,50030億6983万+1.1%32.570.83
10/17554554548552+0.73%2,70030億6427万+1.28%32.510.83
10/14545554545548-1.26%3,00030億4207万+0.74%32.270.82
10/13550555549555+0.18%8,60030億8093万+2.21%32.690.83
10/12554559554554-0.36%4,70030億7538万+2.4%32.630.83
10/11555561555556+0.36%2,60030億8648万+3.15%32.740.84
10/07556559552554-2.46%6,20030億7538万+2.97%32.630.83
10/06572580568568-0.7%4,60031億5309万+5.97%33.450.85
10/05584587572572-0.52%6,60031億7530万+7.12%33.690.86
10/04574578574575+0.17%5,10031億9195万+8.29%33.860.86
10/03579579571574-2.38%9,20031億8640万+8.51%33.80.86
09/30564595556588+5%19,00032億6412万+11.79%34.630.88
09/29551560551560+1.82%3,70031億868万+7.07%32.980.84
09/28550557548550+1.1%3,90030億5317万+5.57%32.390.83
09/27559559541544-1.27%6,60030億1986万+4.62%32.040.82
09/26537569537551+2.99%20,50030億5872万+6.37%32.450.83
09/23525540525535+2.1%4,50029億6990万+3.48%31.510.8
09/21522529522524+0.38%3,40029億884万+1.55%30.860.79
09/20525525518522-0.57%3,50028億9774万+1.36%30.740.78
09/16524525521525+0.38%1,00029億1439万+1.94%30.920.79
09/15525525520523-0.38%2,20029億329万+1.75%30.80.79
09/145255275255250%2,30029億1439万+2.14%30.920.79
09/13524525521525+0.77%3,30029億1439万+2.34%30.920.79
09/12518521517521+0.58%1,60028億9219万+1.76%30.680.78
09/095195225165180%3,30028億7553万+1.17%30.510.78
09/08517519515518+0.58%2,40028億7553万+1.17%30.510.78
09/075155155145150%1,20028億5888万+0.78%30.330.77
09/06514515512515+0.59%2,60028億5888万+0.78%30.330.77
09/055125145125120%1,60028億4222万+0.2%30.150.77
09/025105125105120%1,80028億4222万+0.2%30.150.77
09/01509512506512+0.39%2,50028億4222万+0.2%30.150.77
08/31513514506510-0.58%3,20028億3112万-0.2%30.040.77
08/30511513510513+0.2%1,10028億4778万+0.39%30.210.77
08/29510512507512+0.2%1,80028億4222万+0.2%30.150.77
08/26510511510511-0.39%1,00028億3667万0%30.090.77
08/25513513510513+0.2%1,80028億4778万+0.39%30.210.77
08/24510512510512+0.39%70028億4222万+0.2%30.150.77
08/23512512510510-0.39%2,00028億3112万-0.2%30.040.77
08/22510512510512+0.39%1,50028億4222万+0.2%30.150.77
08/195115125105100%1,20028億3112万-0.2%30.040.77
08/18510512510510-0.2%1,40028億3112万-0.2%30.040.77
08/175115135115110%1,30028億3667万0%30.090.77
08/16511513511511-0.39%1,00028億3667万0%30.090.77
08/15512513510513+0.79%4,10028億4778万+0.39%30.210.77
08/125095115095090%1,20028億2557万-0.39%29.980.77
08/105095115085090%80028億2557万-0.39%29.980.77
08/095115115095090%50028億2557万-0.39%29.980.77
08/08512512509509-0.39%1,50028億2557万-0.39%29.980.77
08/05511511508511+0.39%1,90028億3667万+0.2%30.090.77
08/045095115095090%1,40028億2557万-0.2%29.980.77
08/03510510509509-0.39%1,00028億2557万-0.2%29.980.77
08/02511513509511+0.2%1,10028億3667万+0.2%30.090.77
08/01513513508510-0.2%1,40028億3112万+0.2%30.040.77
07/29509512508511+0.39%60028億3667万+0.39%30.090.77
07/28510510509509-0.2%1,00028億2557万0%29.980.77
07/27514514507510-0.78%2,40028億3112万+0.2%30.040.77
07/26510514509514+0.78%90028億5333万+0.98%30.270.77
07/25510513509510-0.78%3,00028億3112万+0.39%30.040.77
07/22515515508514-0.19%2,00028億5333万+1.18%30.270.77
07/21515517515515-0.39%80028億5888万+1.38%30.330.77
07/205185185165170%1,70028億6998万+1.77%30.450.78
07/19511519511517+1.17%2,10028億6998万+1.97%30.450.78
07/15513513511511+0.2%50028億3667万+0.79%30.090.77
07/145105135105100%1,70028億3112万+0.59%30.040.77
07/13508512508510+0.39%1,80028億3112万+0.39%30.040.77
07/12511512508508-0.59%3,70028億2002万0%29.920.76
07/11513513510511-0.2%1,10028億3667万+0.59%30.090.77
07/08507512507512+1.19%1,50028億4222万+0.79%30.150.77
07/075065085055060%40028億892万-0.39%29.80.76
07/06508509506506-0.39%1,00028億892万-0.39%29.80.76
07/05509509507508+0.2%1,00028億2002万0%29.920.76
07/04508509503507+0.8%3,00028億1447万-0.2%29.860.76
07/01511512501503-1.57%5,40027億9226万-1.18%29.620.76
06/30509513501511+2%9,10028億3667万+0.39%30.090.77
06/29501501501501+0.4%10027億8116万-1.57%29.510.75
06/284995004984990%2,30027億7006万-1.96%29.390.75
06/27495502495499-0.99%3,00027億7006万-2.16%29.390.75
06/24513514498504-1.37%5,40027億9781万-1.18%29.680.76
06/23508512508511+0.39%1,00028億3667万0%30.090.77
06/22507512507509+0.39%1,40028億2557万-0.39%29.980.77
06/21506509505507+0.4%2,40028億1447万-0.78%29.860.76