株価チャート

2016/01/22～2016/11/30

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
20186/1, 株式併合 5→1
2016
11/302,3852,4452,3552,405-0.82%3,20025億4444万+9.77%31.840.71
11/292,6752,6752,4252,425-7.62%14,80025億6560万+11.09%32.10.71
11/282,1852,6252,1802,625+16.67%22,00027億7719万+20.91%34.750.77
11/252,2402,2502,2402,250+2.27%1,00023億8045万+4.6%29.790.66
11/242,1852,2202,1802,200+0.69%1,20023億2755万+2.52%29.120.65
11/222,1552,1852,1552,185+1.63%40023億1168万+1.96%28.930.64
11/212,1502,1502,1502,150+0.7%20022億7465万+0.56%28.460.63
11/172,1352,1352,1352,135+0.47%20022億5878万-0.05%28.260.63
11/162,1252,1252,1252,125-1.16%20022億4820万-0.47%28.130.63
11/142,1502,1502,1502,150+1.65%40022億7465万+0.7%28.460.63
11/112,1152,1152,1152,1150%20022億3762万-0.89%280.62
11/102,1352,1352,1152,115-1.4%1,00022億3762万-0.89%280.62
11/092,1402,1452,1102,145+1.9%60022億6936万+0.52%28.40.63
11/072,1052,1052,1052,105-0.47%40022億2704万-1.31%27.870.62
11/042,1152,1152,1152,115-0.47%20022億3762万-0.84%280.62
11/012,1252,1252,1252,125-0.7%20022億4820万-0.38%28.130.63
10/312,1402,1402,1402,140-0.47%1,20022億6407万+0.33%28.330.63
10/252,1502,1502,1502,150-2.27%1,20022億7465万+0.89%28.460.63
10/242,1852,2002,1852,200+0.69%80023億2755万+3.29%29.120.65
10/182,1852,1852,1852,185+0.92%20023億1168万+2.68%28.930.64
10/172,1652,1652,1652,165+1.88%20022億9052万+1.83%28.660.64
10/132,1252,1252,1202,125-1.16%60022億4820万+0.09%28.130.63
10/122,1502,1502,1502,1500%60022億7465万+1.22%28.460.63
10/072,1502,1502,1502,1500%20022億7465万+1.27%28.460.63
10/062,1852,1852,1502,150-1.83%1,00022億7465万+1.32%28.460.63
09/282,1902,1902,1902,190+2.82%20023億1697万+3.3%28.990.65
09/262,1702,1702,1302,1300%60022億5349万+0.66%28.20.63
09/232,1652,1652,1302,130+0.24%1,00022億5349万+0.61%28.20.63
09/212,1302,1302,1252,125+0.71%60022億4820万+0.43%28.130.63
09/202,1002,1102,1002,110+2.18%80022億3233万-0.28%27.930.62
09/162,0652,0652,0652,065-1.9%40021億8472万-2.46%27.340.61
09/132,1102,1102,1052,105-0.24%40022億2704万-0.71%27.870.62
09/082,1102,1102,1102,110-0.47%20022億3233万-0.71%27.930.62
09/072,1202,1202,1202,1200%40022億4291万-0.24%28.060.62
09/062,1252,1352,1102,120+0.24%1,20022億4291万-0.28%28.060.62
09/022,1002,1202,1002,115-0.47%2,60022億3762万-0.56%280.62
08/252,1652,1652,1252,1250%1,40022億4820万-0.28%28.130.63
08/242,1102,1302,1102,125+1.43%1,00022億4820万-0.47%28.130.63
08/232,0952,0952,0952,095-1.18%20022億1646万-1.87%27.730.62
08/222,1152,1202,1152,120+0.24%40022億4291万-0.93%28.060.62
08/192,1152,1152,1152,115+0.24%20022億3762万-1.35%280.62
08/182,1102,1102,1102,110-0.47%40022億3233万-1.77%27.930.62
08/162,1202,1202,1202,120-1.17%20022億4291万-1.62%28.060.62
08/102,1452,1452,1452,145+0.94%60022億6936万-0.88%28.40.63
08/022,1252,1252,1252,125+0.71%40022億4820万-2.25%28.130.63
08/012,1102,1102,1102,110-1.86%20022億3233万-3.43%27.930.62
07/292,1502,1502,1502,150+1.18%20022億7465万-2.27%28.460.63
07/252,1152,1252,1152,125+0.47%60022億4820万-3.85%28.130.63
07/222,1152,1252,1152,115+1.2%1,20022億3762万-4.9%280.62
07/202,0902,0902,0902,090-0.95%60022億1117万-6.74%27.670.62
07/142,1102,1102,1102,110-1.4%20022億3233万-6.51%27.930.62
07/132,1002,1402,1002,140+1.9%40022億6407万-5.77%28.330.63
07/122,1252,1252,0602,100-1.18%1,80022億2175万-7.53%27.80.62
07/062,1252,1252,1252,125-1.16%20022億4820万-6.55%28.130.63
07/012,1452,1502,1452,150+0.23%40022億7465万-5.62%28.460.63
06/282,1452,1452,1452,145-3.6%20022億6936万-6.04%28.40.63
06/242,2502,3302,1302,225+5.95%2,20023億5400万-2.71%29.450.66
06/162,1002,1002,1002,100-2.33%60022億2175万-8.14%27.80.62
06/102,1502,1502,1502,150+0.7%20022億7465万-6.2%28.460.63
06/022,1352,1352,1352,135-4.04%20022億5878万-7.05%28.260.63
05/262,2252,2252,2252,2250%20023億5400万-3.26%29.450.66
05/252,2502,2502,2252,225+4.22%80023億5400万-3.18%29.450.66
05/202,1802,1802,1352,135-3.17%1,40022億5878万-7.17%28.260.63
05/192,1852,2052,1852,205-0.9%40023億3284万-4.3%29.190.65
05/162,2252,2252,2252,2250%20023億5400万-3.68%29.450.66
05/132,2252,2252,2252,225-1.77%20023億5400万-3.85%29.450.66
05/122,2752,2752,2652,265-3.82%40023億9632万-2.08%29.980.67
05/112,3602,3602,3552,355-1.67%40024億9154万+2.3%31.180.69
05/022,3952,3952,3952,3950%60025億3386万+4.68%31.710.71
04/262,5252,5252,3952,395-4.01%40025億3386万+5.14%31.710.71
04/252,4952,4952,4952,495+4.18%40026億3966万+10.01%33.030.74
04/212,3952,3952,3952,395-3.23%20025億3386万+6.02%31.710.71
04/202,4102,4902,4102,475-2.56%60026億1850万+9.8%32.760.73
04/192,6002,6002,4752,540+1.6%3,00026億8726万+12.84%33.620.75
04/182,5002,5002,4702,500+2.04%3,00026億4495万+11.26%33.10.74
04/152,2752,4502,2752,450+14.75%1,40025億9205万+9.18%32.430.72
04/062,1352,1352,1352,135-1.61%20022億5878万-4.81%28.260.63
03/282,2002,2002,1702,170-2.69%40022億9581万-3.81%28.730.64
03/252,2702,2702,2002,230-1.76%1,60023億5929万-1.28%29.520.66
03/242,2502,2702,2502,270+0.89%40024億161万+0.44%30.050.67
03/232,2452,2502,2452,250+2.04%40023億8045万-0.35%29.790.66
03/222,2052,2052,2052,205-1.78%20023億3284万-2.48%29.190.65
03/082,2452,2452,2452,245-1.54%60023億7516万-0.93%29.720.66
03/072,2802,2802,2802,280+3.64%60024億1219万+0.4%30.180.67
03/042,2002,2002,2002,200+0.23%60023億2755万-3.38%29.120.65
03/022,1952,1952,1952,195-2.66%60023億2226万-3.94%29.060.65
02/252,2552,2552,2552,255+0.22%40023億8574万-1.74%29.850.66
02/242,2502,2502,2502,250-3.85%40023億8045万-2.3%29.790.66
02/232,3602,3602,3202,340+0.65%60024億7567万+1.21%30.980.69
02/192,1752,3252,1752,325+5.44%1,00024億5980万+0.3%30.780.69
02/182,2052,2052,2052,205+9.98%20023億3284万-5.2%29.190.65
02/152,0002,0052,0002,005+0.75%40021億2124万-14.21%26.540.59
02/121,9901,9901,9901,990-7.44%60021億538万-15.46%26.340.59
02/102,1502,1502,1502,1500%60022億7465万-9.4%28.460.63
02/092,1502,1502,1502,150-5.29%20022億7465万-9.93%28.460.63
02/042,2702,2702,2702,270+0.44%20024億161万-5.5%30.050.67
02/032,2602,2602,2602,260-6.22%20023億9103万-6.3%29.920.67
01/292,4102,4102,4102,410-0.82%20025億4973万-0.58%31.90.71
01/252,4302,4302,4302,4300%80025億7089万-0.08%32.170.72
01/222,4302,4302,4302,4300%20025億7089万-0.29%32.170.72