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
11/30567574563574+1.41%57,300127億2397万+2.32%7.630.75
11/29565566559566+0.71%53,600125億4664万+1.25%7.530.74
11/28560563553562-1.06%149,700124億5797万+0.9%7.470.73
11/25573579568568-1.9%155,600125億9097万+2.34%7.550.74
11/24580580577579+0.35%54,500128億3481万+4.7%7.70.75
11/22576580575577+0.17%78,700127億9048万+4.72%7.670.75
11/21570578570576+1.05%141,300127億6831万+5.11%7.660.75
11/185705725685700%50,000126億3531万+4.59%7.580.74
11/17571572566570-0.18%46,500126億3531万+4.97%7.580.74
11/16571572568571+0.71%31,700126億5747万+5.74%7.590.74
11/15567571566567+0.35%37,700125億6880万+5.59%7.540.74
11/14560567560565+1.25%41,100125億2447万+5.61%7.510.74
11/11558564555558+0.54%39,600123億6930万+4.69%7.420.73
11/10561561551555+3.74%35,200123億280万+4.52%7.380.72
11/09559562531535-3.95%56,600118億5945万+1.13%7.110.7
11/08560560554557-0.18%29,400123億4713万+5.69%7.410.73
11/07551564551558+0.18%47,200123億6930万+6.49%7.420.73
11/04560564556557-1.24%47,300123億4713万+6.91%7.410.73
11/02566571560564-1.4%57,200125億230万+8.88%7.50.74
11/01561573561572+2.14%45,900126億7964万+11.28%7.610.75
10/31554562552560+1.27%59,400124億1363万+9.59%7.450.73
10/28549553548553+0.91%59,800122億5846万+9.07%7.350.72
10/27541549539548+1.48%48,900121億4763万+8.73%7.290.71
10/26524540524540+2.27%70,500119億7029万+8%7.180.7
10/25521530518528+1.34%51,800117億428万+6.24%7.020.69
10/24520523518521+0.58%29,800115億4911万+5.47%6.930.68
10/215195195165180%20,900114億8261万+5.28%6.890.68
10/20517519515518+0.39%16,600114億8261万+5.93%6.890.68
10/19515516513516+0.78%12,000114億3828万+5.95%6.860.67
10/185145155105120%23,200113億4961万+5.79%6.810.67
10/17510513509512+0.79%20,300113億4961万+6.22%6.810.67
10/14508509504508+0.2%15,100112億6094万+6.05%6.760.66
10/13506508503507+0.8%16,500112億3877万+6.29%6.740.66
10/12504505502503-0.4%17,400111億5010万+6.12%6.690.66
10/115045085025050%15,400111億9444万+6.99%6.720.66
10/075055055015050%14,100111億9444万+7.68%6.720.66
10/06519519501505-0.79%46,200111億9444万+8.37%6.720.66
10/05505509503509+0.99%37,000112億8311万+9.7%6.770.66
10/04499505497504+3.28%59,000111億7227万+9.33%6.70.66
10/03489489486488+0.21%15,200108億1759万+6.55%6.490.64
09/304854894824870%19,100107億9543万+7.03%6.480.64
09/29479487478487+2.1%26,300107億9543万+7.51%6.480.64
09/28480480475477-0.21%17,000105億7375万+5.76%6.340.62
09/27471478467478+0.84%19,300105億9592万+6.46%6.360.62
09/26474477465474+0.21%32,600105億725万+6.04%6.30.62
09/23466473466473+1.07%24,200104億8509万+6.29%6.290.62
09/21461468459468+2.18%16,200103億7425万+5.64%6.220.61
09/20464464458458-0.43%15,500101億5258万+3.85%6.090.6
09/16462463452460-0.22%17,300101億9691万+4.55%6.120.6
09/15461461455461-0.22%15,600102億1908万+5.01%6.130.6
09/14459464459462+0.65%11,100102億4125万+5.24%6.140.6
09/13458461455459+1.1%10,500101億7474万+4.79%6.10.6
09/12451457451454+0.44%11,700100億6391万+3.89%6.040.59
09/09450458448452+0.22%25,300100億1957万+3.43%6.010.59
09/08450454448451+0.45%23,10099億9741万+3.44%60.59
09/07445449440449+1.13%20,00099億5307万+2.98%5.970.59
09/06442445441444+0.45%10,20098億4224万+1.83%5.90.58
09/05440444439442+1.14%7,80097億9790万+1.38%5.880.58
09/02440440435437-0.91%12,70096億8707万+0.23%5.810.57
09/01439442438441+0.68%6,70097億7574万+1.15%5.860.58
08/31439440436438+0.46%6,70097億923万+0.46%5.820.57
08/30437440436436-0.23%8,60096億6490万0%5.790.57
08/29436438434437+1.16%6,50096億8707万+0.23%5.80.57
08/26430433428432+0.7%4,40095億7623万-0.92%5.740.56
08/25428434428429-0.69%7,40095億973万-1.61%5.70.56
08/244374374284320%8,70095億7623万-0.92%5.740.56
08/23435436432432+0.47%7,40095億7623万-1.14%5.740.56
08/22428431425430+1.42%7,70095億3190万-1.38%5.710.56
08/19426426423424+0.47%9,60093億9889万-2.97%5.630.55
08/18426426422422-0.71%8,00093億5456万-3.43%5.60.55
08/17424428423425-0.23%14,30094億2106万-2.75%5.640.55
08/16433433425426-2.07%19,80094億4323万-2.52%5.660.55
08/15438442434435-0.46%9,90096億4273万-0.46%5.780.57
08/12440441436437-0.23%10,90096億8707万+0.23%5.80.57
08/10440443437438-1.13%15,90097億923万+0.46%5.820.57
08/09443443441443-0.45%5,40098億2007万+1.61%5.880.58
08/08443445441445+1.6%11,60098億6440万+2.3%5.910.58
08/05438442438438-1.13%5,90097億923万+0.92%5.820.57
08/04446446440443+0.23%7,10098億2007万+2.31%5.880.58
08/03447447432442-0.23%16,10097億9790万+2.31%5.870.58
08/02449449442443-0.89%10,30098億2007万+2.78%5.880.58
08/01449449440447+0.22%11,00099億874万+3.95%5.930.58
07/29447447440446+1.36%14,00098億8657万+4.21%5.920.58
07/28447447437440-0.45%14,00097億5357万+3.04%5.840.57
07/27441443435442+1.61%10,00097億9790万+3.76%5.870.58
07/26445446431435-0.68%18,40096億4273万+2.11%5.780.57
07/25436439436438-0.68%13,70097億923万+3.06%5.820.57
07/22439441434441+1.38%16,60097億7574万+4.01%5.860.57
07/21434437432435+0.46%11,60096億4273万+3.08%5.780.57
07/20434434430433-0.46%8,20095億9840万+2.61%5.750.56
07/19434435422435+1.4%13,00096億4273万+3.33%5.780.57
07/15434434428429-0.46%6,30095億973万+2.14%5.70.56
07/14434435431431-0.23%9,30095億5406万+2.62%5.720.56
07/13434435431432+0.23%9,30095億7623万+2.86%5.740.56
07/12432434425431+1.41%13,50095億5406万+2.62%5.720.56
07/11425432422425+1.67%9,50094億2106万+1.19%5.640.55
07/08425428417418-1.42%10,60092億6589万-0.71%5.550.54
07/07422426421424+0.47%9,90093億9889万+0.71%5.630.55
07/06430430420422-2.99%20,50093億5456万+0.24%5.60.55
07/05435438430435-0.46%18,90096億4273万+3.08%5.780.57