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
2016
11/30367373367371+0.27%63,000111億2463万+4.51%5.20.54
11/29368371368370-0.27%61,000110億9464万+4.52%5.190.54
11/28369374366371+0.54%106,000111億2463万+5.4%5.20.54
11/253693713683690%356,000110億6466万+5.13%5.170.54
11/24367369365369+1.1%51,000110億6466万+5.73%5.170.54
11/22363365362365+1.11%67,000109億4471万+4.89%5.120.53
11/21359363359361+0.84%34,000108億2477万+4.34%5.060.53
11/18359361357358+0.28%44,000107億3482万+3.77%5.020.52
11/17357357352357-0.56%41,000107億483万+3.78%5.010.52
11/16355359355359+1.41%35,000107億6480万+4.97%5.030.52
11/15360360353354-1.12%34,000106億1487万+3.81%4.960.52
11/14344359344358+4.37%86,000107億3482万+5.6%5.020.52
11/113433473423430%75,000102億8503万+1.48%4.810.5
11/10343347340343+3.94%52,000102億8503万+1.78%4.810.5
11/09346346323330-4.35%95,00098億9522万-1.49%4.630.48
11/08352352345345-1.99%61,000103億4500万+3.29%4.840.5
11/07347352347352+2.03%25,000105億5490万+6.02%4.940.51
11/04346348337345-1.15%69,000103億4500万+4.55%4.840.5
11/02352352348349-1.13%56,000104億6495万+6.4%4.890.51
11/01356356350353-0.84%43,000105億8489万+8.62%4.950.52
10/313503603493560%86,000106億7484万+10.22%4.990.52
10/28351356350356+1.71%85,000106億7484万+10.9%4.990.52
10/27347350346350+0.86%57,000104億9493万+10.06%4.910.51
10/26344347343347+1.46%43,000104億497万+10.16%4.870.51
10/25340342339342+0.88%45,000102億5505万+9.27%4.80.5
10/24336339336339+1.19%16,000101億6509万+9%4.750.49
10/213363383333350%40,000100億4515万+8.41%4.70.49
10/20333336333335+0.6%50,000100億4515万+9.12%4.70.49
10/19330335329333+0.6%38,00099億8518万+9.18%4.670.49
10/18322331322331+1.53%32,00099億2521万+9.24%4.640.48
10/17325330325326+0.31%40,00097億7528万+8.31%4.570.48
10/14327327324325-0.61%27,00097億4529万+8.33%4.560.47
10/13318327318327+2.83%57,00098億526万+9.36%4.590.48
10/12316320316318-1.24%30,00095億3539万+7.07%4.460.46
10/11320326320322+0.31%60,00096億5534万+8.78%4.520.47
10/07320327320321+0.63%119,00096億2535万+8.81%4.50.47
10/06319321318319+0.95%61,00095億6538万+8.87%4.470.47
10/05304320304316+3.95%123,00094億7542万+8.22%4.430.46
10/04308313304304-0.33%196,00091億1560万+4.83%4.260.44
10/03293307293305+4.1%149,00091億4558万+5.54%4.280.45
09/30295295293293-1.01%35,00087億8576万+1.74%4.110.43
09/29294297294296+0.68%73,00088億7571万+2.78%4.150.43
09/28290294289294+0.68%34,00088億1574万+2.44%4.120.43
09/27289294289292-0.68%78,00087億5577万+1.74%4.090.43
09/26295295290294-0.34%42,00088億1574万+2.8%4.120.43
09/23291297291295+1.72%54,00088億4573万+3.51%4.140.43
09/21292297285290+1.05%119,00086億9580万+1.75%4.070.42
09/202892892862870%50,00086億584万+1.06%4.020.42
09/16285288285287+0.7%21,00086億584万+1.06%4.020.42
09/15284285283285-0.35%13,00085億4587万+0.35%40.42
09/14289289286286-1.04%26,00085億7586万+0.7%4.010.42
09/13290290287289+0.7%13,00086億6581万+1.76%4.050.42
09/12287292286287-1.03%28,00086億584万+1.06%4.020.42
09/09286291286290+0.35%54,00086億9580万+2.47%4.070.42
09/08290293288289-0.34%19,00086億6581万+2.12%4.050.42
09/07292292287290-1.02%20,00086億9580万+2.84%4.070.42
09/06288293288293+1.74%26,00087億8576万+3.9%4.110.43
09/05288299287288+0.35%99,00086億3583万+2.49%4.040.42
09/022872892862870%18,00086億584万+2.14%4.020.42
09/01286287285287+1.06%22,00086億584万+2.14%4.020.42
08/31280289280284+1.43%38,00085億1589万+1.07%3.980.41
08/30280282280280-0.71%38,00083億9594万-0.36%3.930.41
08/29282285280282+1.08%16,00084億5591万+0.36%3.950.41
08/26280282278279-1.06%31,00083億6596万-0.71%3.910.41
08/252812822812820%7,00084億5591万0%3.950.41
08/24280285280282+1.08%16,00084億5591万0%3.950.41
08/23280280279279-0.36%16,00083億6596万-1.06%3.910.41
08/22281281280280+0.36%4,00083億9594万-0.71%3.930.41
08/19277279275279+1.09%45,00083億6596万-1.41%3.910.41
08/18278279275276-2.13%56,00082億7600万-2.47%3.870.4
08/17280282279282+0.71%44,00084億5591万-0.35%3.950.41
08/16284286279280-1.41%37,00083億9594万-1.06%3.930.41
08/15285289284284-0.35%20,00085億1589万+0.35%3.980.41
08/12285286283285+0.71%31,00085億4587万+0.71%40.42
08/102842842832830%21,00084億8590万+0.35%3.970.41
08/09280283280283+0.71%13,00084億8590万+0.35%3.970.41
08/08283285281281+0.72%30,00084億2593万-0.35%3.940.41
08/05280280279279+0.36%17,00083億6596万-1.06%3.910.41
08/04279279275278+1.09%45,00083億3597万-1.42%3.90.41
08/03279281275275-1.79%47,00082億4602万-2.83%3.860.4
08/02283283280280-0.36%20,00083億9594万-1.06%3.930.41
08/01285285278281-1.06%103,00084億2593万-0.71%3.940.41
07/292832842782840%54,00085億1589万+0.35%3.980.41
07/28283286282284+0.35%129,00085億1589万+0.35%3.980.41
07/272822842812830%125,00084億8590万0%3.970.41
07/26286286283283-2.08%52,00084億8590万-0.35%3.970.41
07/25285289285289+1.4%38,00086億6581万+1.76%4.050.42
07/22284286284285-0.35%12,00085億4587万+0.35%40.42
07/21287289286286-0.35%53,00085億7586万+0.7%4.010.42
07/202882882842870%32,00086億584万+1.06%4.020.42
07/192872902852870%39,00086億584万+1.06%4.020.42
07/15285288285287+1.06%34,00086億584万+1.06%4.020.42
07/14288293283284-1.05%78,00085億1589万-0.35%3.980.41
07/13282289281287+2.5%47,00086億584万+0.35%4.020.42
07/12279284275280-2.44%153,00083億9594万-2.44%3.930.41
07/11278290278287+5.13%68,00086億584万-0.69%4.020.42
07/08275277273273-0.73%38,00081億8604万-5.86%3.830.4
07/07275276274275-0.72%25,00082億4602万-5.5%3.860.4
07/06277278274277-1.42%43,00083億599万-5.14%3.880.4
07/05282282276281-0.71%92,00084億2593万-4.42%3.940.41