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
11/152,8992,9002,8432,850-0.56%317,5002245億6374万-2.43%23.451.41
11/142,8702,8902,8582,866+0.39%304,9002258億2445万-1.92%23.581.42
11/112,9182,9222,8492,855-1.89%546,1002249億5772万-2.29%23.491.41
11/102,9152,9192,8622,910+4%522,5002292億9140万-0.38%23.941.44
11/092,8972,9482,7782,798-2.64%526,7002204億6644万-4.18%23.021.38
11/082,8802,8972,8432,874+1.13%394,0002264億5481万-1.61%23.641.42
11/072,8042,8462,7652,842+0.32%791,8002239億3339万-2.6%23.381.4
11/042,9903,0002,8162,833-6.5%1,244,5002232億2424万-2.85%23.311.4
11/022,9803,0352,9803,030+0.66%341,9002387億4672万+3.98%24.931.5
11/012,9613,0102,9413,010+1.38%399,0002371億7083万+3.72%24.761.49
10/312,9702,9892,9502,969-0.27%386,6002339億4027万+2.7%24.421.47
10/282,9883,0002,9522,977+0.34%420,0002345億7062万+3.26%24.491.47
10/272,9742,9782,9502,967-0.24%345,0002337億8268万+3.2%24.411.47
10/262,9742,9952,9682,974-0.63%460,0002343億3424万+3.77%24.471.47
10/252,9822,9972,9622,993-0.13%202,7002358億3133万+4.83%24.621.48
10/242,9753,0102,9712,997+0.74%308,6002361億4651万+5.38%24.651.48
10/213,0003,0152,9682,975-0.6%390,9002344億1303万+4.98%24.471.47
10/202,9552,9932,9522,993+1.01%440,5002358億3133万+5.98%24.621.48
10/192,9192,9692,9122,963+1.61%286,9002334億6750万+5.41%24.371.46
10/182,8662,9162,8592,916+1.21%240,9002297億6417万+4.14%23.991.44
10/172,8702,8872,8582,881+0.17%222,2002270億637万+3.15%23.71.42
10/142,8712,8962,8552,876-0.42%426,8002266億1240万+3.23%23.661.42
10/132,8962,9072,8752,888-0.45%304,1002275億5793万+3.92%23.761.43
10/122,8812,9192,8812,901+0.38%346,6002285億8225万+4.8%23.861.43
10/112,8802,8942,8652,890+0.94%250,7002277億1552万+4.79%23.771.43
10/072,8612,8742,8432,863-0.14%288,1002255億8807万+4.22%23.551.41
10/062,8682,8782,8442,867+0.74%323,9002259億325万+4.86%23.581.42
10/052,8592,8662,8432,846-0.66%211,7002242億4857万+4.63%23.411.41
10/042,8452,8652,8312,865+0.67%267,1002257億4566万+5.76%23.571.42
10/032,8442,8552,8222,846+1.86%319,6002242億4857万+5.56%23.411.41
09/302,7932,8212,7772,794+0.22%463,5002201億5126万+4.14%22.981.38
09/292,7892,7992,7612,788+0.29%373,7002196億7850万+4.34%22.941.38
09/282,7412,7832,7202,780+1.39%378,6002190億4814万+4.51%22.871.37
09/272,6972,7442,6762,742+0.73%541,1002160億5396万+3.59%22.561.36
09/262,7672,7892,7082,722-2.05%666,6002144億7807万+3.3%22.391.35
09/232,7712,7892,7492,779+0.58%413,0002189億6935万+5.87%22.861.37
09/212,7422,7672,7102,763+0.77%466,4002177億864万+5.62%22.731.37
09/202,7052,7482,7022,742+1.26%342,8002160億5396万+5.22%22.561.36
09/162,7312,7312,6962,708-0.4%273,4002133億7495万+4.07%22.281.34
09/152,7382,7582,7122,719-0.69%320,7002142億4169万+4.58%22.371.34
09/142,7212,7552,7082,738+0.51%286,8002157億3878万+5.51%22.521.35
09/132,7102,7322,6812,724+1.53%296,8002146億3566万+5.21%22.411.35
09/122,6642,6912,6452,683+0.11%249,1002114億510万+3.91%22.071.33
09/092,7342,7352,6792,680-1.76%416,8002111億6871万+4%22.051.32
09/082,7182,7472,7012,728-0.07%375,9002149億5084万+5.98%22.441.35
09/072,6842,7512,6782,730+1.94%609,2002151億843万+6.1%22.461.35
09/062,6362,6822,6362,678+1.79%341,6002110億1113万+3.92%22.031.32
09/052,6702,6702,6152,631-0.34%307,2002073億779万+1.82%21.641.3
09/022,6252,6932,6232,640+0.88%578,3002080億1694万+1.77%21.721.3
09/012,5892,6372,5852,617+3.11%928,1002062億467万+0.46%21.531.29
08/312,5332,5502,5032,538+0.48%573,3001999億7992万-3.02%20.881.25
08/302,5582,5602,5162,526-1.25%433,6001990億3439万-4.06%20.781.25
08/292,5642,5692,5332,558+0.2%583,9002015億5581万-3.44%21.041.26
08/262,5342,5682,5072,553+1.71%740,4002011億6184万-4.27%211.26
08/252,5352,5402,4982,510-0.32%491,6001977億7368万-6.45%20.651.24
08/242,4952,5232,4912,518+0.64%415,7001984億404万-6.88%20.711.24
08/232,4442,5082,4442,502+2.42%512,5001971億4333万-8.12%20.581.24
08/222,4412,4702,4282,443-0.37%324,9001924億9447万-10.87%20.11.21
08/192,4642,4652,4212,452-0.81%528,0001932億361万-11.35%20.171.21
08/182,5272,5582,4672,472-2.83%740,7001947億7950万-11.3%20.341.22
08/172,5412,5552,5272,544+0.95%628,2002004億5269万-9.4%20.931.26
08/162,6012,6052,5072,520-4.73%1,095,3001985億6163万-10.83%20.731.25
08/152,6422,6752,6312,645+0.15%635,7002084億1091万-7%21.761.31
08/122,6612,6772,6372,641+1.15%685,3002080億9574万-7.69%21.731.31
08/102,6002,6302,5852,611+1.36%590,8002057億3191万-9.31%21.481.29
08/092,5572,5812,5172,576+0.66%699,2002029億7411万-11.11%21.191.27
08/082,6262,6292,5482,5590%704,6002016億3460万-12.33%21.051.26
08/052,5842,5912,5192,559-1.16%775,1002016億3460万-12.9%21.051.26
08/042,7652,7682,5632,589-4.43%1,182,0002039億9843万-12.36%21.31.28
08/032,8112,8212,7032,709-4.17%649,5002134億5375万-8.73%22.291.34
08/022,8302,8532,8182,827-1.5%487,6002227億5148万-5.04%23.261.4
08/012,8572,8782,8292,870-0.17%494,0002261億3963万-3.69%23.611.42
07/292,8932,9332,8232,875-0.9%455,0002265億3360万-3.39%23.651.42
07/282,9112,9332,8872,901-0.72%788,3002285億8225万-2.49%23.861.43
07/272,9472,9662,9172,922-0.65%437,7002302億3693万-1.72%24.041.44
07/262,9452,9742,9242,941+0.41%598,9002317億3403万-0.84%24.191.45
07/253,0003,0152,9182,929-2.53%654,2002307億8849万-0.98%24.11.45
07/222,9953,0402,9633,005+1.62%381,9002367億7686万+1.97%24.721.49
07/213,0603,0752,9482,957-2.41%485,1002329億9473万+0.68%24.331.46
07/202,9903,0302,9633,030+1.37%328,4002387億4672万+3.41%24.931.5
07/192,9382,9942,9042,989+1.29%558,0002355億1615万+2.36%24.591.48
07/153,0503,0652,9382,951-3.72%602,2002325億2197万+1.3%24.281.46
07/142,9953,1052,9933,065+2.23%455,5002415億452万+5.33%25.211.51
07/133,0203,0202,9662,998+0.13%467,0002362億2530万+3.27%24.661.48
07/123,0053,0352,9712,994-0.1%531,2002359億1012万+3.24%24.631.48
07/113,0153,0352,9942,997+1.11%420,3002361億4651万+3.49%24.651.48
07/083,0553,0702,9622,964-3.3%838,7002335億4629万+2.49%24.381.46
07/073,1003,1103,0303,065-1.13%456,5002415億452万+6.06%25.211.51
07/063,0803,1303,0303,100+0.32%485,1002442億6232万+7.56%25.51.53
07/053,0853,1003,0503,090+0.16%328,3002434億7438万+7.52%25.421.53
07/043,0303,0853,0253,085+1.65%452,0002430億8040万+7.49%25.381.52
07/013,0053,0452,9773,035+2.43%321,5002391億4069万+5.93%24.971.5
07/01株式併合 5→1
06/302,9803,0302,9582,963+0.78%530,4002334億6750万+3.57%24.381.46
06/292,9542,9972,9112,940+0.31%719,3002316億5523万+2.73%24.191.45
06/282,8752,9852,8192,931+0.55%780,9002309億4608万+2.41%24.111.45
06/272,8152,9202,7752,915+6%358,8002296億8538万+1.82%23.981.44
06/242,9002,9302,7152,750-4.18%447,2002166億8432万-3.98%22.621.36
06/232,8802,8902,8452,870+1.41%360,0002261億3963万-0.07%23.611.42
06/222,7902,8502,7752,830+2.35%421,2002229億8786万-1.57%23.281.4
06/212,6952,7652,6902,765+1.65%208,2002178億6623万-4.03%22.751.37