株価チャート

2016/06/30～2016/11/25

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
11/25431434421424-1.62%2,715,1002134億2396万-2.97%14.322.65
11/24428433425431+0.94%2,689,7002169億4747万-1.82%14.562.7
11/22427428425427-0.23%2,203,8002149億3403万-3.17%14.422.67
11/21429430423428-0.23%1,781,6002151億8436万-3.39%14.422.67
11/18428431425429+1.18%2,082,5002156億8712万-3.38%14.462.68
11/17425428419424-0.93%3,435,4002131億7329万-4.5%14.292.65
11/16435437425428-0.93%3,495,6002151億8436万-3.82%14.422.67
11/15431433424432+0.23%2,928,2002171億9543万-3.14%14.562.7
11/14426435425431+2.13%2,325,7002166億9266万-3.58%14.522.69
11/11431435419422-2.31%3,248,6002121億6775万-5.8%14.222.64
11/10427436421432+7.73%3,898,3002171億9543万-3.79%14.562.7
11/09429433389401-6.09%7,681,7002016億964万-10.69%13.512.51
11/08430431425427-0.47%1,970,3002146億8159万-5.32%14.392.67
11/07433433427429+0.7%1,656,6002156億8712万-5.09%14.462.68
11/04433434425426-2.29%2,444,0002141億7882万-5.75%14.362.66
11/02446447433436-3.75%3,437,2002192億649万-3.75%14.692.72
11/01454457451453-0.66%2,171,2002277億5354万-0.22%15.272.83
10/31453456449456+0.66%2,184,6002292億6184万+0.44%15.372.85
10/28448456448453+0.44%4,174,2002277億5354万0%15.272.83
10/27454454449451-0.88%2,872,0002267億4800万-0.44%15.22.82
10/26445457438455+2.25%3,992,4002287億5907万+0.66%15.332.84
10/25459461444445-4.51%7,033,9002237億3140万-1.11%152.78
10/24465467462466-0.21%1,856,7002342億8951万+3.79%15.72.91
10/21463470462467+1.08%2,852,7002347億9228万+4.47%15.742.92
10/20468477462462-2.33%6,287,4002322億7844万+3.82%15.572.89
10/19470475463473+0.64%3,705,7002378億888万+6.53%15.942.96
10/18469471462470-0.42%3,800,9002363億58万+6.33%15.842.94
10/17461475457472+4.66%11,961,0002373億611万+7.27%15.912.95
10/14437452435451+3.2%2,619,7002267億4800万+2.73%15.22.82
10/13444447436437-1.35%2,583,5002197億926万-0.23%14.732.73
10/12460461443443-4.73%3,256,0002227億2586万+1.14%14.932.77
10/11456466455465+3.33%3,982,8002337億8674万+6.41%15.672.91
10/07456456448450-0.66%1,869,1002262億4524万+3.45%15.172.81
10/06446456445453+2.03%2,879,8002277億5354万+4.38%15.272.83
10/05447448443444-0.22%1,253,2002232億2863万+2.54%14.962.77
10/04443446441445+0.45%952,8002237億3140万+3.01%152.78
10/03446449441443-0.45%1,409,8002227億2586万+2.78%14.932.77
09/30443453442445-0.45%2,777,0002237億3140万+3.49%152.78
09/29455457446447-0.89%2,208,0002247億3693万+3.95%15.062.79
09/28457457448451-1.31%1,983,3002267億4800万+5.13%15.22.82
09/27450458444457+1.11%3,539,8002297億6461万+6.78%15.42.86
09/26440455437452+2.73%3,896,4002272億5077万+6.1%15.232.82
09/23433441428440+1.15%2,303,7002212億1756万+3.53%14.832.75
09/21425435422435+1.87%2,739,7002187億373万+2.59%14.662.72
09/20415430411427+2.15%2,389,3002146億8159万+0.95%14.392.67
09/16416421411418+0.72%7,416,6002101億5668万-1.42%14.092.61
09/15421421413415-1.89%1,914,2002086億4838万-2.35%13.992.59
09/14411426411423+0.95%2,784,5002126億7052万-0.47%14.262.64
09/13421424418419+0.72%1,969,2002106億5945万-1.41%14.122.62
09/12427428414416-4.15%4,205,6002091億5115万-2.12%14.022.6
09/09430439429434+1.88%2,477,6002182億96万+2.12%14.632.71
09/08425428420426-0.47%2,017,0002141億7882万+0.47%14.362.66
09/07434438427428-3.17%2,387,6002151億8436万+0.94%14.422.67
09/06428444427442+3.51%2,746,1002222億2310万+4.25%14.92.76
09/05434435425427+0.23%1,887,9002146億8159万+0.71%14.392.67
09/02415427415426+1.91%1,922,3002141億7882万+0.24%14.362.66
09/01421421415418-0.71%1,743,5002101億5668万-1.65%14.092.61
08/31423424414421+0.24%3,111,6002116億6499万-1.41%14.192.63
08/30426430418420-2.1%3,434,9002111億6222万-1.87%14.152.62
08/29433434428429+2.14%1,913,4002156億8712万-0.23%14.462.68
08/26421424416420-1.18%1,993,2002111億6222万-2.55%14.152.62
08/25436436424425-2.52%2,224,9002136億7606万-1.85%14.322.66
08/24423438423436+2.83%2,285,8002192億649万+0.46%14.692.72
08/23420432419424+0.95%2,726,0002131億7329万-2.75%14.292.65
08/22410421407420+2.44%2,461,2002111億3110万-3.67%14.152.62
08/19413418408410-0.97%2,633,0002061億417万-5.96%13.812.56
08/18422422413414-0.48%2,236,9002081億1494万-5.05%13.952.59
08/17425425411416-2.58%3,628,7002091億2032万-4.59%14.022.6
08/16437440426427-2.06%1,946,9002146億4995万-1.61%14.392.67
08/15444446435436-1.58%1,511,5002191億7419万+0.93%14.692.72
08/12436447428443+4.48%3,420,3002226億9304万+3.26%14.932.77
08/10418427415424+0.95%1,955,6002131億4187万-0.93%14.292.65
08/09416427415420+0.96%2,327,3002111億3110万-1.64%14.152.62
08/08425426414416+0.73%2,435,4002091億2032万-2.58%14.022.6
08/05420421411413-2.13%1,927,1002076億1225万-3.28%13.922.58
08/04418426411422+2.68%3,355,9002121億3648万-1.17%14.222.64
08/03422427411411-4.86%4,313,7002066億686万-3.52%13.852.57
08/02432437429432-1.59%2,680,2002171億6341万+1.89%14.562.7
08/01442448437439-2.88%3,616,3002206億8227万+4.03%14.792.74
07/29444465430452+1.8%7,471,8002272億1728万+7.62%15.232.82
07/28448452441444-1.99%3,811,2002231億9573万+6.22%14.962.77
07/27468468452453-2.58%5,347,8002277億1997万+8.63%15.262.83
07/26465469457465-0.43%3,885,5002337億5229万+12.05%15.672.9
07/25460476460467+2.41%5,439,3002347億5767万+13.35%15.742.92
07/22454460453456-1.94%2,986,5002292億2805万+11.49%15.362.85
07/21465474459465+1.75%5,285,0002337億5033万+14.53%15.672.9
07/20456460451457-1.08%4,192,2002297億2882万+13.4%15.42.85
07/19446463446462+4.76%6,492,7002322億4227万+15.21%15.572.89
07/15445464438441+6.78%13,543,0002216億8580万+10.8%14.862.75
07/144174184094130%3,304,8002076億1051万+4.03%13.922.58
07/13418426410413+2.48%5,672,5002076億1051万+3.77%13.922.58
07/12396407392403+3.87%5,152,6002025億8362万+1%13.582.52
07/11379390378388+7.18%4,148,4001950億4329万-3%13.072.42
07/08371379357362-3.47%4,958,6001819億7338万-9.95%12.22.26
07/07399400373375-5.78%5,144,4001885億833万-7.64%12.642.34
07/06402407386398-4.33%4,135,3002000億7018万-2.69%13.412.49
07/05420420409416-0.95%2,521,6002091億1858万+1.22%14.022.6
07/04419435417420+1.2%4,749,5002111億2933万+1.69%14.152.62
07/01405417397415+3.49%3,726,4002086億1589万0%13.982.59
06/30397408397401+2.56%3,639,7002015億7824万-3.61%13.512.5