株価チャート

2016/06/28～2016/11/22

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
11/22926945923943+0.53%220,900407億1344万+1.51%-4.14
11/21923944917938+0.64%181,200404億9757万+0.75%-4.12
11/18949950931932-1.27%161,300402億3852万0%-4.09
11/17935946923944+0.32%200,600407億5661万+1.07%-4.14
11/16916941916941+2.39%313,400406億2709万+0.43%-4.13
11/15900920890919+3.14%278,200396億7725万-2.23%-4.03
11/14873899873891-0.78%195,200384億6837万-5.61%-3.91
11/11900910881898-0.55%232,400387億7059万-5.37%-3.94
11/10889920880903+6.99%402,500389億8646万-5.35%-3.96
11/09905907799844-6.43%778,800364億3918万-12.27%-3.71
11/08895907892902+0.45%166,700389億4329万-7.01%-3.96
11/07870903869898+3.34%249,600387億7059万-7.8%-3.94
11/04880893868869-2.58%348,600375億1853万-11.24%-3.82
11/02913917888892-3.15%431,900385億1155万-9.44%-3.92
11/01935939920921-1.71%220,200397億6360万-7.06%-4.04
10/31941945934937-0.43%99,700404億5439万-5.83%-4.11
10/28938947933941+0.32%150,600406億2709万-5.71%-4.13
10/27935945928938+0.11%148,600404億9757万-6.01%-4.12
10/26936952936937-0.11%210,700404億5439万-6.11%-4.11
10/25956958935938-2.09%268,800404億9757万-6.01%-4.12
10/24945965923958-2.54%709,500413億6105万-3.91%-4.21
10/219891,001983983-0.3%302,600424億4041万-1.31%-4.32
10/209921,000984986-1.4%266,300425億6994万-0.9%-4.33
10/199811,0079811,000+1.63%292,500431億7438万+0.81%-4.39
10/18967990964984+1.44%293,100424億8359万-0.71%-4.32
10/17973983968970-0.82%200,900418億7915万-2.02%-4.26
10/14980990978978-1.11%289,000422億2454万-1.21%-4.29
10/131,0021,015985989-1.3%321,800426億9946万0%-4.34
10/121,0191,0281,0011,002-2.81%285,500432億6073万+1.62%-4.4
10/111,0501,0691,0261,031+1.28%598,000445億1278万+4.88%-4.53
10/079941,0219941,018+1.6%401,200439億5152万+3.98%-4.47
10/061,0111,0199981,002-3.38%636,300432億6073万+2.77%-4.4
10/051,0701,0831,0351,037-5.73%776,000447億7183万+6.69%-4.55
10/041,0441,1231,0101,100+6.38%1,313,500474億9182万+13.64%-4.83
10/031,0351,0411,0161,034+2.27%444,900446億4231万+7.71%-4.54
09/309991,0179931,011-0.2%339,900436億4930万+5.75%-4.44
09/291,0341,0491,0111,013-1.75%388,700437億3565万+6.41%-4.45
09/281,0501,0521,0201,031-0.87%404,300445億1278万+8.53%-4.53
09/271,0201,0559911,040+1.86%642,300449億135万+10.05%-4.57
09/261,0441,0691,0101,021+2.41%1,409,400440億8104万+8.5%-4.48
09/231,0011,020982997+4.62%990,100430億4486万+6.4%-4.38
09/21939956935953+1.49%247,800411億4518万+1.93%-4.18
09/20925979920939+0.97%278,200405億4074万+0.43%-4.12
09/16923931923930+1.2%99,100401億5217万-0.53%-4.08
09/15930937917919-0.86%195,300396億7725万-1.61%-4.03
09/14950953925927-2.73%234,600400億2265万-0.64%-4.07
09/13940958938953+2.14%254,300411億4518万+2.36%-4.18
09/12941954928933-3.22%309,500402億8170万+0.65%-4.1
09/09955974949964+1.69%305,600416億2010万+4.1%-4.23
09/08973979941948-2.07%361,900409億2931万+2.6%-4.16
09/07950973931968+1.57%448,000417億9280万+4.99%-4.25
09/06931959931953+2.14%446,000411億4518万+3.36%-4.18
09/05926939917933+0.86%222,900402億8170万+1.08%-4.1
09/02915931915925+0.43%167,600399億3630万+0.43%-4.06
09/01922934917921-0.22%213,100397億6360万+0.22%-4.04
08/31919929911923+0.33%272,100398億4995万+0.54%-4.05
08/30938940920920-1.71%213,100397億2043万+0.44%-4.04
08/29919939917936+3.31%264,200404億1122万+2.3%-4.11
08/26917923906906-1.95%183,700391億1599万-0.66%-3.98
08/25931939922924-0.75%138,600398億9313万+1.43%-4.06
08/24938950925931-1.48%178,600401億9535万+2.53%-4.09
08/23923954915945+3.28%329,700407億9979万+4.54%-4.15
08/22926931907915-2.35%326,800395億456万+1.55%-4.02
08/19932946931937+0.43%193,600404億5439万+4.11%-4.11
08/18937946921933-0.32%290,900402億8170万+3.78%-4.1
08/17955955931936-1.99%366,700404億1122万+4.23%-4.11
08/16946966941955+0.84%536,900412億3153万+6.58%-4.19
08/15950959931947+4.53%682,400408億8614万+6.05%-4.16
08/12887919874906+3.31%607,800391億1599万+1.34%-3.98
08/10876887869877+0.23%378,500378億6393万-2.56%-3.85
08/098748968718750%310,500377億7758万-4.27%-3.84
08/08901904874875-3.42%574,600377億7758万-5.91%-3.84
08/05921942905906-0.66%374,400391億1599万-4.13%-3.98
08/04918935893912+1%428,700393億7503万-4.2%-4
08/03949968901903-6.33%874,500389億8646万-5.74%-3.96
08/029601,039939964+0.21%2,738,900416億2010万+0.1%-4.23
08/01903981899962+7.73%1,885,600415億3375万-0.41%-4.22
07/29873896863893+1.36%417,600385億5472万-7.75%-3.92
07/288768898628810%414,700380億3663万-9.92%-3.87
07/27905938872881-0.34%949,700380億3663万-10.29%-3.87
07/26895913879884-1.89%522,700381億6615万-10.53%-3.88
07/25910945890901+5.38%1,105,900389億11万-9.26%-3.96
07/22856870850855-2.29%402,700369億1409万-14.24%-3.75
07/21857891851875+3.31%534,900377億7758万-12.67%-3.84
07/20850864841847+0.71%775,600365億6870万-16.14%-3.72
07/19852870832841-2.77%736,800363億965万-17.31%-3.69
07/15885885846865-2.59%1,004,200373億4584万-16.18%-3.8
07/14903908888888-2.2%791,800383億3885万-15.35%-3.9
07/13916955888908+0.55%2,261,300392億234万-14.82%-3.99
07/12898927894903+2.03%666,600389億8646万-16.39%-3.96
07/11914916872885-1.99%1,128,500382億932万-19.18%-3.89
07/08952968871903-5.35%2,082,500389億8646万-18.58%-3.96
07/071,0411,050950954-9.14%2,105,100411億8836万-15.05%-4.19
07/069701,0889611,050-15.32%5,945,900453億3310万-7.33%-4.61
07/051,3001,3001,2341,240-3.28%727,600535億3623万+8.58%-5.44
07/041,2601,3121,2401,282+4.14%1,765,300553億4956万+12.16%-5.63
07/011,1291,3281,1131,231+13.46%3,105,600531億4766万+7.51%-5.4
06/301,0741,1231,0731,085+2.26%765,500468億4420万-5.49%-4.76
06/291,0711,0861,0531,061+1.73%688,700458億802万-8.3%-4.66
06/281,0151,0671,0001,043+1.96%703,300450億3088万-10.55%-4.58