株価チャート

2016/06/29～2016/11/24

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
11/24763767753754+1.07%547,500537億3826万+5.01%15.941.37
11/22766766738746-3.12%824,100531億6809万+4.19%15.771.36
11/21728778727770+6.21%1,415,700548億7860万+7.69%16.281.4
11/18719726718725+1.12%384,100516億7140万+1.68%15.331.32
11/177107187057170%225,600511億124万+0.7%15.161.31
11/16722724714717+0.28%242,300511億124万+0.56%15.161.31
11/15722726711715-0.42%315,800509億5870万+0.28%15.111.3
11/14721724715718+0.98%354,800511億7251万+0.56%15.181.31
11/11718727705711+0.85%658,800506億7361万-0.56%15.031.3
11/10695710677705+7.47%836,400502億4599万-1.67%14.91.29
11/09686698642656-4.09%707,000467億5371万-8.64%13.871.2
11/08681689679684+0.74%271,700487億4930万-5.13%14.461.25
11/07678688676679+0.74%275,700483億9294万-6.09%14.351.24
11/04680682667674-1.75%387,500480億3659万-7.03%14.251.23
11/02689692681686-1.29%401,200488億9184万-5.51%14.51.25
11/01703703690695-0.86%548,800495億3328万-4.53%14.691.27
10/31706712700701-0.57%495,100499億6090万-3.71%14.821.28
10/28732741702705-5.62%1,290,700502億4599万-3.29%14.91.29
10/27749755742747+0.13%283,900532億3936万+2.33%15.791.36
10/26729748726746+2.33%437,100531億6809万+2.33%15.771.36
10/25745748726729-1.75%397,600519億5649万+0.28%15.411.33
10/24747749738742+0.95%255,200528億8301万+2.34%15.681.35
10/21749750732735-2%317,500523億8411万+1.52%15.541.34
10/20737752734750+1.76%396,900534億5318万+3.88%15.851.37
10/19725739720737+2.22%358,600525億2666万+2.36%15.581.34
10/18716722707721+0.28%232,700513億8632万+0.14%15.241.31
10/17705722705719+0.98%243,600512億4378万-0.14%15.21.31
10/14700713697712+0.28%378,800507億4488万-0.97%15.051.3
10/13721725706710-1.25%336,200506億234万-1.25%15.011.29
10/12733736716719-2.84%389,700512億4378万0%15.21.31
10/11732749727740+1.79%312,100527億4047万+2.92%15.641.35
10/07742747722727-1.76%547,600518億1395万+1.25%15.371.33
10/06769776736740-3.14%509,700527億4047万+3.06%15.641.35
10/05745768741764+2.96%785,500544億5097万+6.41%16.151.39
10/04722743722742+2.2%365,700528億8301万+3.63%15.681.35
10/03733742725726+0.28%365,400517億4268万+1.68%15.351.32
09/30727734721724-1.76%352,300516億13万+1.83%15.31.32
09/29719739714737+4.24%549,400525億2666万+4.1%15.581.34
09/28710715703707-1.94%218,000503億8853万+0.43%14.941.29
09/27697721691721+1.69%385,800513億8632万+2.56%15.241.31
09/26712715707709-1.66%176,600505億3107万+1%14.991.29
09/23721728714721-1.23%299,400513億8632万+3%15.241.31
09/21726730710730+0.27%378,500520億2776万+4.73%15.431.33
09/20696730695728+5.81%760,000518億8522万+4.9%15.391.33
09/16685691682688+0.15%207,800490億3438万-0.29%14.541.25
09/15686694681687-1.15%285,000489億6311万-0.29%14.521.25
09/14696704691695-1%234,800495億3328万+1.02%14.691.27
09/13712716700702-0.57%187,600500億3217万+2.33%14.841.28
09/12715719703706-3.16%320,100503億1726万+3.22%14.921.29
09/09699730699729+3.26%351,800519億5649万+6.89%15.411.33
09/08710718703706+0.28%238,600503億1726万+4.13%14.921.29
09/076977106937040%248,000501億7472万+4.3%14.881.28
09/06710713701704-0.85%240,400501億7472万+4.76%14.881.28
09/05729733709710-1.39%340,400506億234万+6.13%15.011.29
09/02723727710720+0.56%309,200513億1505万+7.95%15.221.31
09/01735739714716-3.24%525,600510億2997万+7.35%15.141.31
08/31750750731740+0.68%680,700527億4047万+11.11%15.641.35
08/30708741706735+4.7%764,000523億8411万+10.69%15.541.34
08/29708714700702+1.01%517,700500億3217万+5.88%14.841.28
08/26656700653695+5.95%1,021,500495億3328万+4.83%14.691.27
08/25653657646656+0.46%163,500467億5371万-1.2%13.871.2
08/24648664648653+1.08%242,800465億3990万-1.8%13.81.19
08/23675681644646-5.42%538,300460億4100万-3.29%13.661.18
08/22699703673683-0.87%406,200486億7803万+1.79%14.441.25
08/19661692660689+4.39%541,800491億565万+2.53%14.561.26
08/18650665643660+1.54%356,800470億3880万-1.79%13.951.2
08/17635653633650+2.36%271,500463億2609万-3.27%13.741.19
08/16645658635635-1.85%277,700452億5702万-5.65%13.421.16
08/15647654644647-0.77%199,700461億1227万-3.86%13.681.18
08/12647655647652-0.46%202,200464億6863万-2.98%13.781.19
08/106506556466550%149,100466億8244万-2.38%13.851.19
08/09660665646655-0.76%257,200466億8244万-2.38%13.851.19
08/08652660647660+2.8%364,900470億3880万-1.93%13.951.2
08/056436536326420%326,000457億5592万-4.46%13.571.17
08/04625644621642+3.38%578,000457億5592万-4.46%13.571.17
08/03630630617621-1.74%600,200442億5923万-7.73%13.131.13
08/02632639630632-0.63%434,900450億4321万-6.23%13.361.15
08/01635638630636-2.6%735,500453億2829万-5.64%13.441.16
07/29680699638653-8.29%1,434,700465億3990万-3.26%13.81.19
07/28707715699712+0.99%263,100507億4488万+5.01%15.051.3
07/27690713689705+2.47%343,200502億4599万+4.14%14.91.29
07/26700700674688-1.99%416,200490億3438万+1.62%14.541.25
07/25717724702702-1.4%303,800500億3217万+3.54%14.841.28
07/22700723699712-0.14%287,500507億4488万+5.01%15.051.3
07/21704726702713+2.74%411,800508億1615万+5.47%15.071.3
07/20708712686694-3.21%323,000494億6201万+2.81%14.671.27
07/19734737711717-0.83%356,000511億124万+6.22%15.161.31
07/15698729691723+4.33%760,100515億2886万+7.11%15.281.32
07/14689699680693+0.58%314,600493億9074万+2.51%14.651.26
07/13694697685689+1.47%332,900491億565万+1.47%14.561.26
07/12692700676679+1.49%471,100483億9294万-0.29%14.351.24
07/11645674639669+6.36%600,000476億8023万-2.34%14.141.22
07/08622643622629+0.96%344,000448億2940万-8.71%13.31.15
07/07628640620623-1.27%352,600444億177万-9.84%13.171.14
07/06649649622631-4.83%619,900449億7194万-9.08%13.341.15
07/05682684660663-3.21%422,000472億5261万-5.01%14.011.21
07/04652689651685+5.22%473,500488億2057万-2.14%14.481.25
07/01652660646651+0.46%325,100463億9736万-7.26%13.761.19
06/30670678648648-1.37%360,900461億8354万-8.09%13.71.18
06/29649666645657+3.14%396,100468億2498万-7.07%13.891.2