株価チャート

2016/07/08～2016/12/05

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
20239/1, 株式分割 1→2
20203/1, 株式分割 1→2
2016
12/05722727711724-1.06%260,000669億7872万+4.89%20.741.69
12/02732747725732+0.62%404,000676億9593万+6.48%20.961.71
12/01746746724727-2.02%206,800672億7948万+6.44%20.831.7
11/30737758734742+1.68%456,800686億6764万+9.12%21.261.74
11/29734739725730+0.55%373,200675億3398万+7.95%20.911.71
11/28718737714726+1.68%303,600671億6380万+7.84%20.81.7
11/25707723706714+2.66%243,600660億5328万+6.85%20.451.67
11/24711713693695-0.75%354,800643億4121万+4.71%19.921.63
11/22698706695701+0.61%166,400648億2707万+6.3%20.071.64
11/21694696689696+1.09%149,600644億3376万+6.46%19.951.63
11/18692692685689+0.18%110,800637億3968万+6.12%19.741.61
11/17693701684688-0.83%190,400636億2400万+6.75%19.71.61
11/16692702685693+1.69%273,600641億5612万+8.66%19.861.62
11/15695696676682-0.37%127,200630億9187万+7.7%19.531.6
11/14681691681684+2.43%139,600633億2323万+8.78%19.611.6
11/11699699664668-3.01%224,400618億1939万+6.71%19.141.56
11/10700705687689+3.61%227,200637億3968万+10.55%19.741.61
11/09699705657665-3.1%364,400615億1862万+7.39%19.051.56
11/08683692675686+0.92%236,800634億8518万+11.36%19.661.61
11/07662684659680+6.09%339,200629億678万+11.07%19.481.59
11/04645650638641-0.66%296,800592億9756万+5.39%18.361.5
11/02649650642645-0.88%307,600596億9088万+6.26%18.481.51
11/01646651634651-0.04%217,200602億2300万+7.56%18.651.52
10/31653655638651-0.23%214,000602億4614万+7.96%18.651.52
10/28650655648653+1.05%610,800603億8496万+8.57%18.71.53
10/27650652645646-0.39%344,400597億6028万+7.8%18.51.51
10/26653655648648+0.08%402,000599億9164万+8.77%18.571.52
10/25651651641648+0.27%294,000599億4537万+9.23%18.561.52
10/24627647627646+1.93%263,600597億8342万+9.49%18.511.51
10/21620634617634+2.8%288,400586億4976万+7.96%18.161.48
10/20600620596617+2.58%228,400570億5337万+5.38%17.671.44
10/19591602589601+2.52%178,000556億1894万+3.09%17.221.41
10/18574588571586+2.09%155,200542億5392万+0.73%16.81.37
10/17568575562574+2.91%128,400531億4339万-1.16%16.451.34
10/14560567554558-0.18%134,400516億3955万-3.96%15.991.31
10/13555562554559+1.04%235,200517億3209万-3.79%16.021.31
10/12558565550553-1.82%416,400511億9996万-4.78%15.851.3
10/11573575540564-3.76%401,200521億4854万-3.01%16.151.32
10/07588593583586-1.84%106,400541億8451万+0.77%16.781.37
10/06595608593597+0.55%124,400552億249万+3.02%17.091.4
10/05593598587593+1.11%113,200549億172万+2.99%171.39
10/04588594584587-0.68%126,800543億19万+2.22%16.811.37
10/03579594577591+1.16%140,000546億7036万+3.1%16.931.38
09/30585594575584-2.22%180,800540億4569万+2.28%16.731.37
09/29616622596597-1.53%168,000552億7190万+4.78%17.111.4
09/28600607595607+0.96%72,000561億2793万+6.78%17.381.42
09/27588602578601+0.38%202,000555億9580万+6.33%17.211.41
09/26599600596599-0.21%180,400553億8758万+6.31%17.151.4
09/23594600588600+1.61%217,200555億326万+6.72%17.191.4
09/21574591574590+2.08%95,200546億2409万+5.21%16.911.38
09/20585586578578-1.03%136,400535億1356万+3.26%16.571.35
09/16575584572584+1.34%133,200540億6883万+4.33%16.741.37
09/15565580562577+1.86%165,600533億5161万+2.95%16.521.35
09/14573575566566-1.78%131,600523億7990万+1.07%16.221.32
09/13578586575576+0.79%166,400533億2848万+2.72%16.511.35
09/12571574565572-0.91%142,800529億1203万+1.92%16.381.34
09/09564578559577+2.3%219,200533億9788万+2.85%16.531.35
09/08557566550564+0.53%193,600521億9481万+0.53%16.161.32
09/07555568550561+0.04%158,000519億1718万0%16.071.31
09/06552564551561+0.54%79,200518億9404万-0.22%16.071.31
09/05556568556558+0.45%165,600516億1641万-0.93%15.981.31
09/02551557550555+0.14%110,800513億8505万-1.73%15.911.3
09/01540557540555+2.69%100,800513億1564万-2.38%15.891.3
08/31539540534540+0.28%106,400499億7376万-5.43%15.471.26
08/30539541537539-0.74%81,200498億3494万-6.02%15.431.26
08/29546556539543-0.73%117,200502億512万-5.82%15.541.27
08/26547551545547-0.59%133,200505億7529万-5.78%15.661.28
08/25544550544550+0.87%80,000508億7606万-5.86%15.751.29
08/24551554542545-0.64%127,600504億3648万-7.31%15.621.28
08/23542554542549+0.73%239,200507億6038万-7.19%15.721.28
08/22539552539545+0.46%291,600503億9020万-8.02%15.61.27
08/19567569538542-5.33%309,600501億5884万-8.75%15.531.27
08/18572580565573-0.3%240,800529億8144万-3.62%16.41.34
08/17570577570574+0.17%281,200531億4339万-3.81%16.451.34
08/16573579573573-0.91%194,000530億5084万-3.98%16.431.34
08/15583589577579-1.78%146,800535億3670万-3.26%16.581.35
08/12585591582589+1.07%71,600545億841万-1.67%16.881.38
08/10586590576583-0.47%86,000539億3001万-2.55%16.71.36
08/09569596569586+2.63%302,000541億8451万-2.25%16.781.37
08/08577577568571+0.18%238,000527億9635万-4.76%16.351.34
08/05578585568570-1.26%432,400527億380万-5.08%16.321.33
08/04575586572577+0.26%670,000533億7475万-4.03%16.531.35
08/03575581571575+0.04%343,600532億3593万-4.6%16.481.35
08/02588588571575-2.67%466,000532億1280万-4.64%16.481.35
08/01600601589591-3.12%500,000546億7036万-2.03%16.931.38
07/29616631602610-1.57%349,200564億2870万+1.29%17.471.43
07/28616621611620-1.47%90,000573億3100万+3.08%17.751.45
07/27611630610629+4.1%324,400581億8704万+4.79%18.021.47
07/26608617599604-0.66%202,800558億9657万+1%17.311.41
07/25637637605608-3.91%226,800562億6675万+1.67%17.421.42
07/22635645631633-2.2%150,800585億5721万+6.17%18.131.48
07/21660665639647-0.04%283,600598億7596万+8.92%18.541.51
07/20631650623647+1.81%377,600598億9910万+9.33%18.551.52
07/19600637593636+9.85%430,800588億3484万+7.75%18.221.49
07/15594600572579-1.07%432,000535億5984万-1.57%16.581.35
07/14550589550585+6.12%546,400541億3824万-0.85%16.761.37
07/13529576514551-11.73%1,528,800510億1488万-6.88%15.81.29
07/12607633607625+5.09%249,600577億9372万+4.78%17.891.46
07/11577599574594+2.63%289,200549億9427万-0.29%17.031.39
07/08607607574579-4.69%132,800535億8297万-3.18%16.591.36