株価チャート

2016/07/05～2016/11/30

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
20195/1, 株式分割 1→2
2016
11/30790809775803+2.1%65,60078億5253万+8.81%8.30.69
11/29780788774787+1.88%35,80076億9118万+7.15%8.130.67
11/28772791768772+0.65%88,80075億4938万+5.61%7.980.66
11/25777777753767-1.16%159,00075億49万+5.36%7.920.66
11/24770781768776+0.45%64,40075億8850万+6.89%8.020.66
11/22763773753773+0.91%83,20075億5427万+6.99%7.980.66
11/21761766755766+1.73%89,40074億8582万+6.47%7.910.66
11/18738754735753+2.03%99,80073億5869万+5.1%7.780.64
11/17735743735738-0.67%7,80072億1201万+3.44%7.620.63
11/16750750743743-0.27%43,80072億6090万+4.28%7.670.64
11/15739747730745+1.64%22,00072億8046万+4.86%7.690.64
11/14730745722733+0.48%21,60071億6311万+3.31%7.570.63
11/11720750720729+1.74%77,60071億2889万+2.97%7.530.62
11/10725734715717+1.27%22,20070億665万+1.34%7.40.61
11/09715730693708-1.39%45,60069億1864万+0.07%7.310.61
11/08722733718718-0.55%14,20070億1643万+1.49%7.410.61
11/07733740717722+0.21%42,80070億5554万+2.2%7.450.62
11/04697720695720+1.69%21,00070億4088万+2.13%7.440.62
11/02716716700708-1.46%18,00069億2353万+0.57%7.320.61
11/017197227127190%11,60070億2621万+2.06%7.420.62
10/31720722715719+0.98%33,40070億2621万+2.35%7.420.62
10/28706714705712+0.49%18,60069億5775万+1.64%7.350.61
10/277037087037080%7,20069億2353万+1.43%7.320.61
10/26712712702708-0.35%11,60069億2353万+1.72%7.320.61
10/25712713700711-0.14%28,40069億4797万+2.38%7.340.61
10/24710713705712+0.85%18,00069億5775万+2.97%7.350.61
10/217147147027060%15,60068億9908万+2.54%7.290.6
10/20715715703706-0.28%14,40068億9908万+2.99%7.290.6
10/19690713690708+3.13%22,80069億1864万+3.59%7.310.61
10/18690695686686-0.58%18,40067億839万+0.88%7.090.59
10/17695695690690+0.22%6,40067億4751万+1.92%7.130.59
10/146906916786890%6,40067億3284万+2.15%7.110.59
10/13675693668689-1.85%47,40067億3284万+2.61%7.110.59
10/12695710695702+0.94%13,40068億5996万+5.01%7.250.6
10/11706706695695-2.11%21,40067億9640万+4.67%7.180.6
10/07707710701710+0.42%11,60069億4309万+7.41%7.340.61
10/06713715706707-0.42%12,80069億1375万+7.77%7.30.61
10/05710714704710+0.21%22,60069億4309万+8.9%7.340.61
10/04711718709709-0.91%27,40069億2842万+9.51%7.320.61
10/03709720709715+3.1%18,60069億9198万+11.2%7.390.61
09/30692703692694-0.72%19,40067億8173万+8.53%7.170.59
09/29690699688699+0.58%9,80068億3063万+10%7.220.6
09/28698710688695-0.57%29,80067億9151万+10.06%7.180.59
09/27680699679699+2.72%21,80068億3063万+11.23%7.220.6
09/26673690673680+1.95%30,60066億4972万+8.8%7.030.58
09/23670670660667+1.06%9,00065億2259万+7.06%6.890.57
09/21661668658660-0.9%22,20064億5414万+6.28%6.820.57
09/20659675659666+2.38%22,20065億1281万+7.59%6.880.57
09/16645661645651+2.12%34,60063億6123万+5.26%6.720.56
09/15638642637637+0.31%15,80062億2922万+3.24%6.580.55
09/14643643628635-1.24%12,00062億966万+3.08%6.560.54
09/13641645637643+1.1%31,80062億8789万+4.55%6.640.55
09/12632637630636+0.95%27,40062億1944万+3.58%6.570.54
09/09624633624630+1.2%7,20061億6077万+2.77%6.510.54
09/08619623617623+1.06%5,00060億8742万+1.55%6.430.53
09/07612620611616+0.74%7,40060億2386万+0.49%6.360.53
09/06608612605612+0.58%16,80059億7985万-0.24%6.320.52
09/05609609605608+0.5%3,20059億4563万-0.98%6.280.52
09/02610610601605-1.06%15,20059億1629万-1.47%6.250.52
09/01599612598612+2.43%12,00059億7985万-0.57%6.320.52
08/31593599591597+0.67%10,80058億3806万-3.08%6.170.51
08/30598600592593-1.74%17,00057億9894万-4.05%6.130.51
08/29601604596604-0.08%13,00059億162万-2.5%6.240.52
08/26605605598604-0.25%13,60059億651万-2.74%6.240.52
08/25613613599606+0.92%12,00059億2118万-2.65%6.260.52
08/24601601592600-0.08%14,80058億6740万-3.69%6.20.51
08/23600607595601-3.53%46,20058億7228万-3.77%6.20.51
08/22620632618623-0.32%37,80060億8742万-0.24%6.430.53
08/19616625616625+1.05%20,80061億698万+0.24%6.450.53
08/18619620617618-0.08%4,20060億4342万-0.8%6.390.53
08/17620620617619-1.04%11,60060億4831万-0.88%6.390.53
08/16630632621625-0.64%17,20061億1187万0%6.460.54
08/15625633623629+1.45%30,40061億5099万+0.32%6.50.54
08/12618622618620+0.32%14,80060億6298万-1.12%6.410.53
08/10623623616618-0.72%8,00060億4342万-1.59%6.390.53
08/09615623612623+0.48%9,00060億8742万-1.03%6.430.53
08/08624624615620+1.47%5,80060億5809万-1.67%6.40.53
08/05622625610611-1.77%19,60059億7007万-3.1%6.310.52
08/04625625620622+0.16%39,20060億7764万-1.51%6.420.53
08/03620625617621+0.49%2,80060億6786万-1.66%6.410.53
08/02621624618618-0.96%15,60060億3853万-2.14%6.380.53
08/016256286246240%11,20060億9720万-1.03%6.440.53
07/29630630623624-1.03%6,80060億9720万-0.72%6.440.53
07/28633635628630-0.47%5,20061億6077万+0.32%6.510.54
07/27638638632633-0.31%16,60061億9010万+0.8%6.540.54
07/26641642635635-0.94%6,40062億966万+1.11%6.560.54
07/25638642631641+1.75%13,00062億6833万+2.23%6.620.55
07/22634634625630-0.55%8,00061億6077万+0.8%6.510.54
07/21630637627634+0.96%11,60061億9499万+1.52%6.550.54
07/20626632622628+0.4%21,00061億3632万+0.72%6.480.54
07/19612625612625+3.22%11,00061億1187万+0.32%6.460.54
07/15616623600606-1.22%67,40059億2118万-2.81%6.260.52
07/146156256136130%34,00059億9452万-1.61%6.330.52
07/13629629603613-4.74%96,00059億9452万-1.76%6.330.52
07/12650654642644-1.68%36,20062億9278万+3.13%6.650.55
07/11665670641655-0.53%44,80064億35万+5.06%6.760.56
07/08650658648658+2.25%33,60064億3458万+5.96%6.80.56
07/07639646631644+2.31%7,00062億9278万+3.96%6.650.55
07/06647647627629-2.78%13,40061億5099万+1.78%6.50.54
07/05649649643647+1.01%14,40063億2701万+4.69%6.690.55