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
12/012,3642,4302,2502,259-4.44%100,500448億7413万-3.38%15.31.72
11/302,3942,3992,3542,364-1.5%60,800469億5991万+0.9%16.011.8
11/292,3962,4002,3732,4000%21,100476億7504万+2.39%16.251.83
11/282,3132,4002,3132,400+2.74%36,500476億7504万+2.43%16.251.83
11/252,3752,3752,3002,336-1.6%18,700464億370万-0.3%15.821.78
11/242,3802,3942,3702,374-0.63%14,300471億5856万+1.28%16.071.81
11/222,3902,3942,3822,389+0.08%11,600474億5652万+2.01%16.181.82
11/212,3842,3982,3842,387+0.21%14,000474億1680万+2.01%16.161.82
11/182,3752,3922,3552,382-0.5%21,400473億1747万+1.97%16.131.82
11/172,3682,3992,3252,394+0.04%20,400475億5585万+2.7%16.211.83
11/162,3872,3932,3122,393+0.17%25,500475億3598万+3.01%16.21.83
11/152,3652,3902,2952,389+1.01%33,300474億5652万+3.15%16.181.82
11/142,3002,3672,3002,365+4.83%17,800469億7977万+2.38%16.011.81
11/112,2732,2922,2112,256-0.75%22,700448億1453万-2.17%15.281.72
11/102,2772,3082,2212,273+6.31%16,800451億5223万-1.47%15.391.73
11/092,2562,3162,1112,138-5.23%22,200424億7051万-7.25%14.481.63
11/082,3002,3112,2522,256-2.13%11,300448億1453万-2.25%15.281.72
11/072,2802,3182,2802,305+1.01%9,600457億8790万-0.09%15.611.76
11/042,2852,2912,2252,282+0.97%16,600453億3101万-1.04%15.451.74
11/022,3152,3162,2312,260-3.62%16,400448億9399万-1.95%15.31.72
11/012,3682,3682,3252,345+0.51%7,700465億8248万+1.78%15.881.79
10/312,3852,3852,3232,333-2.1%20,300463億4411万+1.57%15.81.78
10/282,3872,3872,3462,383-0.67%22,900473億3734万+4.06%16.141.82
10/272,3902,3992,3782,399+0.38%17,700476億5517万+5.22%16.241.83
10/262,4002,4002,3792,390+0.13%14,900474億7639万+5.47%16.181.82
10/252,3882,4002,3612,387-0.04%48,500474億1680万+5.95%16.161.82
10/242,3792,3982,3562,388+0.34%28,300474億3666万+6.51%16.171.82
10/212,3792,3852,3612,3800%17,700472億7774万+6.44%16.121.82
10/202,3812,4352,3522,380+0.29%52,900472億7774万+6.68%16.121.82
10/192,3382,3792,3382,373+1.67%50,000471億3869万+6.8%16.071.81
10/182,3292,3392,3052,334+0.21%15,200463億6397万+5.47%15.81.78
10/172,2892,3332,2872,329+1.75%26,500462億6465万+5.53%15.771.78
10/142,2702,3062,2482,289+1.06%28,400454億7006万+4.05%15.51.75
10/132,1742,2692,1742,265+3.24%17,100449億9331万+3.19%15.341.73
10/122,1532,2042,1532,194-0.23%7,200435億8293万+0.27%14.861.67
10/112,2422,2422,1812,199-1.92%11,900436億8225万+0.55%14.891.68
10/072,2672,2722,2172,242-1.67%8,700445億3643万+2.61%15.181.71
10/062,2802,2892,2672,2800%8,400452億9128万+4.68%15.441.74
10/052,2462,2952,2342,280+3.35%20,400452億9128万+5.02%15.441.74
10/042,2172,2172,1932,206-0.5%6,300438億2130万+1.89%14.941.68
10/032,2302,2462,1822,217-1.07%22,900440億3981万+2.64%15.011.69
09/302,2692,2692,2132,241-1.41%8,800445億1656万+3.94%15.171.71
09/292,2592,2742,2472,273+0.62%14,100451億5223万+5.82%15.391.73
09/282,2802,2802,1942,259+1.3%14,700448億7413万+5.56%15.31.72
09/272,1662,2302,1302,230+2.95%14,400442億9805万+4.65%15.11.7
09/262,1972,2362,1622,166-0.55%13,000430億2672万+2.03%14.671.65
09/232,1202,1892,0872,178+2.25%11,300432億6509万+2.88%14.751.66
09/212,0562,1332,0562,130+3.95%15,600423億1159万+0.9%14.421.63
09/202,0502,0772,0392,049-0.53%16,600407億256万-2.75%13.871.56
09/162,1202,1342,0412,060-2.83%119,500409億2107万-2.28%13.951.57
09/152,1882,2202,1122,120-4.76%15,200421億1295万+0.47%14.351.62
09/142,2492,2492,1942,226-1.68%20,100442億1859万+5.6%15.071.7
09/132,1552,2742,1412,264+5.74%18,000449億7345万+7.81%15.331.73
09/122,1172,1522,0502,141-0.97%19,100425億3010万+2.44%14.51.63
09/092,1602,1802,1022,162-0.69%21,300429億4726万+3.69%14.641.65
09/082,1582,1842,1452,177+0.65%20,400432億4523万+4.81%14.741.66
09/072,1422,1702,1382,163+0.98%13,900429億6712万+4.49%14.651.65
09/062,1022,1592,1022,142+1.9%12,900425億4997万+3.78%14.51.63
09/052,1352,1432,0812,102-2.78%19,300417億5538万+2.09%14.231.6
09/022,1252,1702,1242,162+0.19%29,500429億4726万+5.21%14.641.65
09/012,0752,1582,0752,158+4.91%45,100428億6780万+5.32%14.611.65
08/312,1092,1092,0502,057-2.47%9,300408億6148万+0.69%13.931.57
08/302,1002,1302,0982,109-0.94%10,100418億9444万+3.38%14.281.61
08/292,0712,1332,0712,129+1.62%10,000422億9173万+4.57%14.421.62
08/262,0712,1232,0662,095-0.52%10,900416億1633万+3.05%14.191.6
08/252,0302,1602,0282,106+3.54%14,000418億3484万+3.64%14.261.61
08/242,0782,0912,0302,034-2.07%10,100404億459万+0.1%13.771.55
08/232,0382,0852,0152,077+1.91%13,000412億5877万+2.26%14.061.59
08/222,0302,0912,0302,038+0.39%2,600404億8405万+0.49%13.81.56
08/192,0062,0702,0062,030+0.2%11,900403億2513万+0.05%13.751.55
08/182,0302,0532,0002,026-0.2%15,700402億4567万-0.25%13.721.55
08/171,9982,0401,9982,030+1.2%9,900403億2513万-0.2%13.751.55
08/162,0752,0842,0062,006-3.33%9,800398億4838万-1.43%13.581.53
08/152,1252,1502,0002,075-2.35%5,400412億1904万+1.97%14.051.58
08/122,1032,1252,0982,125+2.51%13,900422億1227万+4.58%14.391.62
08/102,0332,0812,0332,073+2.12%8,800411億7931万+2.27%14.041.58
08/092,0042,0302,0042,030+0.74%4,700403億2513万+0.25%13.751.55
08/081,9962,0151,9952,015+0.95%5,700400億2716万-0.49%13.641.54
08/051,9701,9971,9701,996+1.01%6,900396億4974万-1.53%13.521.52
08/041,9741,9921,9641,976-0.75%9,500392億5244万-2.66%13.381.51
08/032,0452,0451,9851,991-1.19%10,500395億5041万-2.16%13.481.52
08/022,0132,0402,0132,015+0.1%7,200400億2716万-0.98%13.641.54
08/012,0142,0491,9962,013-0.15%6,500399億8743万-1.13%13.631.54
07/292,0322,0321,9802,016-0.05%8,500400億4703万-0.74%13.651.54
07/282,0002,0261,9962,017+0.85%9,800400億6689万-0.79%13.661.54
07/272,0282,0311,9862,000+0.76%8,000397億2920万-1.72%13.541.53
07/261,9962,0501,9721,985-1.19%9,400394億3123万-2.65%13.441.52
07/252,0232,0701,9982,009-1.37%8,400399億798万-1.62%13.61.53
07/222,0632,0682,0152,037-1.83%4,800404億6419万-0.34%13.791.55
07/212,1332,1332,0632,075-1.94%12,600412億1904万+1.47%14.051.58
07/201,9962,1201,9962,116+5.59%14,100420億3349万+3.42%14.331.62
07/192,0372,0371,9822,004+0.05%6,600398億865万-1.96%13.571.53
07/152,0672,0701,9922,003-3.1%8,700397億8879万-2.2%13.561.53
07/142,0962,0992,0662,067-0.19%5,300410億6012万+0.49%141.58
07/132,1432,1432,0602,071-1.15%6,300411億3958万+0.44%14.021.58
07/122,0902,1492,0902,095+1.7%11,200416億1633万+1.4%14.191.6
07/112,0022,0642,0022,060+2.9%8,100409億2107万-0.43%13.951.57
07/082,0232,0381,9652,002-0.25%12,500397億6892万-3.47%13.561.53
07/072,0002,0101,9902,007-0.05%10,700398億6825万-3.56%13.591.53
07/062,0012,0161,9812,008-0.54%20,000398億8811万-3.83%13.61.53