株価チャート

2016/06/17～2016/11/14

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
11/14151153150150-1.96%48,6005億850万-1.32%-12.69
11/11157158151153-1.92%72,1005億1867万+0.66%-12.94
11/101611661541560%164,4005億2884万+2.63%-13.2
11/091551821471560%860,1005億2884万+3.31%-13.2
11/08163163155156-3.11%120,1005億2884万+3.31%-13.2
11/07176182161161-3.59%322,3005億4579万+6.62%-13.62
11/04159189155167+7.74%1,352,1005億6613万+10.6%-14.13
11/02166180153155-3.73%1,003,4005億2545万+3.33%-13.11
11/01148197147161+8.05%3,034,5005億4579万+7.33%-13.62
10/31147149147149+1.36%4,2005億511万-0.67%-12.6
10/28148150146147-0.68%5,9004億9833万-2%-12.43
10/271491511461480%9,5005億172万-1.33%-12.52
10/26145170145148+2.07%205,4005億172万-1.33%-12.52
10/25143145143145+1.4%16,0004億9155万-3.33%-12.27
10/24141145141143-0.69%10,2004億8477万-5.3%-12.1
10/21145147142144-1.37%14,9004億8816万-4.64%-12.18
10/20150150146146-2.67%8,8004億9494万-3.31%-12.35
10/19150150145150+0.67%4,3005億850万-1.32%-12.69
10/18150150145149-0.67%8,5005億511万-1.97%-12.6
10/17151152149150-0.66%10,2005億850万-1.32%-12.69
10/14151153151151-1.31%2,1005億1189万-0.66%-12.77
10/131531531511530%2,7005億1867万+0.66%-12.94
10/12153153153153+2%2005億1867万+0.66%-12.94
10/11151151150150-0.66%9,7005億850万-1.32%-12.69
10/071511521511510%4,7005億1189万-0.66%-12.77
10/061511521501510%2,8005億1189万-0.66%-12.77
10/051521531511510%3,8005億1189万-0.66%-12.77
10/041511531501510%4,4005億1189万-0.66%-12.77
10/03154154151151-1.95%1,1005億1189万-0.66%-12.77
09/30153154153154+0.65%1,0005億2206万+0.65%-13.03
09/29154154150153+1.32%5,3005億1867万0%-12.94
09/28153153150151-0.66%3,4005億1189万-1.31%-12.77
09/271521521511520%2,8005億1528万-0.65%-12.86
09/26152152151152+0.66%3,1005億1528万-0.65%-12.86
09/23152152151151-0.66%1,8005億1189万-1.31%-12.77
09/211511521511520%6005億1528万-0.65%-12.86
09/201521531511520%3,6005億1528万-0.65%-12.86
09/16151154151152+0.66%1,6005億1528万-0.65%-12.86
09/15154154151151-1.31%3,3005億1189万-1.31%-12.77
09/141531531531530%1,9005億1867万0%-12.94
09/131521531521530%3005億1867万0%-12.94
09/121531531531530%5005億1867万0%-12.94
09/09153153153153-1.29%1005億1867万0%-12.94
09/08153156153155+1.31%1,6005億2545万+1.31%-13.11
09/07154155151153+0.66%1,5005億1867万0%-12.94
09/06153153152152-0.65%5005億1528万-1.3%-12.86
09/05151154151153-0.65%1,1005億1867万-0.65%-12.94
09/02154154154154+1.99%5005億2206万0%-13.03
09/01151151151151-0.66%1005億1189万-1.95%-12.77
08/311541541501520%1,7005億1528万-1.3%-12.86
08/30153153151152-0.65%3,0005億1528万-1.3%-12.86
08/29152153152153+0.66%2,3005億1867万-0.65%-12.94
08/26151152151152-2.56%1,1005億1528万-1.3%-12.86
08/25154156154156+1.3%1,7005億2884万+0.65%-13.2
08/24151154151154+1.99%2,9005億2206万-0.65%-13.03
08/23152152151151-0.66%7005億1189万-2.58%-12.77
08/221531551521520%1,7005億1528万-1.94%-12.86
08/19151154151152-2.56%2,8005億1528万-1.94%-12.86
08/17156156153156-0.64%4005億2884万0%-13.2
08/16154157153157+1.95%3,2005億3223万+1.29%-13.28
08/151551561541540%3,0005億2206万-0.65%-13.03
08/12153154152154+0.65%3,3005億2206万-0.65%-13.03
08/101521541501530%6,7005億1867万-1.29%-12.94
08/09154154153153-0.65%2,8005億1867万-1.92%-12.94
08/08153154153154+0.65%1,1005億2206万-1.28%-13.03
08/05154155153153-0.65%7005億1867万-1.92%-12.94
08/04155156154154-1.28%1,1005億2206万-1.28%-13.03
08/03156156155156+0.65%3,6005億2884万0%-13.2
08/021551551551550%1,1005億2545万-0.64%-13.11
08/011561561551550%8005億2545万-0.64%-13.11
07/29153155153155+0.65%2,3005億2545万0%-13.11
07/281551551541540%7005億2206万-1.28%-13.03
07/271541561531540%7,5005億2206万-1.28%-13.03
07/26158158154154-2.53%7,3005億2206万-1.28%-13.03
07/251601601581580%1,2005億3562万+0.64%-13.36
07/221581581581580%2,4005億3562万+0.64%-13.36
07/211571601571580%1,9005億3562万+0.64%-13.36
07/20161161156158+2.6%6,3005億3562万+0.64%-13.36
07/19155155154154-1.91%8,5005億2206万-1.91%-13.03
07/15157158156157-1.26%9,2005億3223万-0.63%-13.28
07/141601601541590%1,2005億3901万+0.63%-13.45
07/13158160157159+1.92%5,3005億3901万+0.63%-13.45
07/12155157154156+0.65%6,2005億2884万-1.89%-13.2
07/11154157154155+0.65%4,6005億2545万-2.52%-13.11
07/08155156154154-1.28%2,6005億2206万-3.14%-13.03
07/07159159153156+3.31%3,2005億2884万-2.5%-13.2
07/06160160151151-5.03%9,1005億1189万-5.63%-12.77
07/05161163159159-3.64%4,0005億3901万-1.24%-13.45
07/04159169153165+8.55%79,4005億5935万+2.48%-13.96
07/011521531521520%3,0005億1528万-6.17%-12.86
06/301531531501520%10,2005億1528万-6.17%-12.86
06/29151153150152+1.33%6,6005億1528万-6.75%-12.86
06/28152153148150-1.96%4,6005億850万-7.98%-12.69
06/27146153146153+2%5,1005億1867万-6.71%-12.94
06/24161161137150-6.83%22,4005億850万-8.54%-12.69
06/23163163161161-1.83%3,1005億4579万-2.42%-13.62
06/22165165164164-0.61%4005億5596万-0.61%-13.87
06/21165165165165+0.61%1,5005億5935万0%-13.96
06/20161164161164+1.86%4,1005億5596万-0.61%-13.87
06/17159161159161+1.26%2,9005億4579万-2.42%-13.62