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
20179/1, 株式分割 1→2
2016
11/30950972939944-1.31%241,400136億3608万0%5.781.34
11/29970985937957-2.3%505,800138億1664万+1.86%5.861.36
11/28938996937979+1.82%312,400141億4165万+4.59%61.39
11/259761,002960962-0.83%359,600138億8886万+3.17%5.891.36
11/241,0101,015965970-4.01%419,400140億442万+4.7%5.941.37
11/221,0131,0301,0011,010-2.32%150,600145億8945万+10.02%6.191.43
11/211,0341,0681,0161,034+0.98%199,800149億3613万+13.88%6.331.47
11/189971,0339761,024+3.96%191,800147億9168万+14.29%6.271.45
11/17950998939985+3.79%178,800142億2832万+11.43%6.031.4
11/16964964937949-0.11%101,200137億830万+8.71%5.811.35
11/15968974940950-1.4%111,000137億2275万+9.95%5.821.35
11/14990990953964-0.67%210,800139億1775万+12.69%5.91.37
11/11937984937970+8.14%547,800140億1165万+14.66%5.941.37
11/10896924885897+4.85%179,200129億5716万+7.3%5.491.27
11/09900912824856-5.68%273,000123億5769万+3.2%5.241.21
11/08930934896907-3.41%132,800131億161万+10.07%5.561.29
11/07949949923939+0.05%106,800135億6385万+14.93%5.751.33
11/04935957914939+3.42%213,800135億5663万+16.15%5.751.33
11/02940943893908-5.47%219,800131億883万+13.3%5.561.29
11/01968970953960+1.27%152,600138億6720万+20.91%5.881.36
10/31950965926948+0.85%190,600136億9386万+20.76%5.811.34
10/28925945911940+3.81%275,800135億7830万+20.98%5.761.33
10/27875912869906+5.11%195,200130億7994万+17.75%5.551.28
10/26840862827862+3.55%140,800124億4436万+13.06%5.281.22
10/25839840814832+0.42%108,800120億1824万+9.91%5.11.18
10/24861864811829-5.31%416,200119億6768万+10.03%5.071.17
10/21872908865875-1.74%368,000126億3937万+16.82%5.361.24
10/20834937833891+10.21%847,200128億6327万+19.69%5.451.26
10/19779819770808+4.33%339,800116億7156万+9.49%4.951.15
10/18783783760775+1.24%239,000111億8765万+5.23%4.741.1
10/17770785746765+6.62%538,400110億5042万+4.22%4.691.08
10/14719721708718-1.64%124,000103億6428万-2.11%4.391.02
10/13718730714730+1.74%133,200105億3762万-0.61%4.471.03
10/12725733703717-1.38%98,400103億5706万-2.18%4.391.02
10/11740747719727+0.35%129,800105億151万-0.55%4.451.03
10/07736740720725-0.89%65,200104億6540万-0.75%4.441.03
10/06730738720731+0.55%89,400105億5929万+0.41%4.481.04
10/05725730720727+0.07%30,200105億151万0%4.451.03
10/04725730720727+0.28%56,400104億9429万+0.21%4.451.03
10/03728732712725-0.34%62,800104億6540万+0.21%4.441.03
09/30725737719727+0.28%29,800105億151万+0.69%4.451.03
09/29740740696725-2.03%98,000104億7262万+0.69%4.441.03
09/28740745734740-0.47%41,200106億8930万+3.21%4.531.05
09/27740744725744+0.81%70,600107億3985万+4.13%4.551.05
09/26740741735738+0.14%68,400106億5318万+3.87%4.521.05
09/23740748733737-0.67%66,600106億3874万+4.32%4.511.04
09/21740745724742+0.27%43,000107億1096万+5.48%4.541.05
09/20730746725740+1.51%45,800106億8207万+5.79%4.531.05
09/16733734728729-0.48%10,200105億2318万+4.67%4.461.03
09/15739739720732-0.95%26,000105億7374万+5.63%4.481.04
09/14745748733739-0.61%31,200106億7485万+7.1%4.531.05
09/13737749737744+0.88%13,400107億3985万+8.22%4.551.05
09/12745754733737-2.25%47,800106億4596万+7.91%4.511.04
09/09756758750754+1%32,800108億9153万+11.21%4.621.07
09/08745757741747+1.56%98,200107億8319万+10.76%4.571.06
09/07718740715735+0.75%43,000106億1707万+9.87%4.51.04
09/06708730708730+4.21%57,400105億3762万+9.53%4.471.03
09/05695710689700+2.04%62,400101億1150万+5.42%4.290.99
09/02694694686686-0.72%19,20099億927万+3.78%4.20.97
09/01689699686691+0.07%34,40099億8149万+4.86%4.230.98
08/31693693687691+1.02%23,40099億7427万+5.1%4.230.98
08/30696696680684-1.44%32,20098億7315万+4.35%4.190.97
08/29688697683694+1.99%50,000100億1760万+6.04%4.250.98
08/26693693674680-2.37%54,80098億2260万+4.13%4.170.96
08/25669697669697+4.42%71,400100億6094万+6.99%4.270.99
08/24655668652667+1.37%40,00096億3481万+2.93%4.090.95
08/23655658652658+0.46%12,60095億481万+1.86%4.030.93
08/22649660648655+0.92%12,80094億6147万+1.71%4.010.93
08/19659659647649+0.15%6,00093億7480万+0.93%3.980.92
08/18641654641648-0.08%32,60093億6036万+1.09%3.970.92
08/17650655644649-0.77%12,80093億6758万+1.33%3.970.92
08/16659662652654-0.61%22,20094億3980万+2.43%40.93
08/15651660651658+0.31%11,40094億9758万+3.54%4.030.93
08/12653658652656+0.61%52,60094億6869万+3.88%4.020.93
08/10650658650652-0.38%16,60094億1091万+3.58%3.990.92
08/09650654642654+1.16%17,80094億4703万+4.31%4.010.93
08/08650661640647+2.46%63,20093億3869万+3.27%3.960.92
08/05636640631631-1.1%18,20091億1479万+1.12%3.870.89
08/04625642623638+0.39%41,60092億1591万+2.57%3.910.9
08/03653653634636-3.57%42,00091億7979万+2.67%3.890.9
08/02657661653659-1.27%32,40095億1925万+6.98%4.040.93
08/01655668647668+4.3%118,80096億4203万+9.07%4.090.95
07/29629650608640+1.83%51,60092億4480万+5.44%3.920.91
07/28650650620629-2.48%33,60090億7868万+3.88%3.850.89
07/27640651638645+0.47%26,60093億980万+6.71%3.950.91
07/26655655630642-2.21%44,60092億6646万+6.56%3.930.91
07/25660670645656+0.08%130,60094億7592万+9.33%4.020.93
07/22633660633656+2.99%116,20094億6869万+9.8%4.020.93
07/21627643624637+1.03%54,60091億9424万+7.34%3.90.9
07/20620632618630+1.94%76,60091億35万+6.6%3.860.89
07/19611622611618+1.23%27,60089億2701万+4.92%3.790.88
07/15611619605611-0.49%53,40088億1867万+3.65%3.740.87
07/146156186096140%52,40088億6200万+4.16%3.760.87
07/13616623612614+0.57%33,40088億6200万+3.98%3.760.87
07/12605624600610+3.21%69,60088億1145万+3.39%3.740.86
07/11585600583591+1.98%68,20085億3699万+0.17%3.620.84
07/08576583562580-0.09%39,60083億7087万-1.95%3.550.82
07/07587598576580-3.17%35,20083億7810万-2.03%3.550.82
07/06595602583599-0.58%42,00086億5255万+0.84%3.670.85
07/05612615598603-1.39%35,40087億311万+1.26%3.690.85