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
201612/1, 株式分割 1→2
2016
11/30884884850864-2.7%82,50066億3914万+1.65%46.28.2
11/29902910888888-2.42%74,70068億2356万+4.96%47.488.43
11/28885915880910-8.54%185,10069億9262万+8.2%48.668.64
11/259541,000953995+3.16%230,60076億4160万+19.16%53.179.44
11/241,0611,065953965-12.87%427,20074億736万+16.91%51.549.15
11/221,2061,2331,0981,107-10.07%306,40085億176万+35.83%59.1610.5
11/211,0641,2421,0541,231+20.39%416,60094億5408万+54.07%65.7811.68
11/188951,0768931,023+16.52%343,00078億5280万+31.43%54.649.7
11/17876885855878+0.4%100,80067億3920万+14.71%46.898.32
11/16852874826874+13.21%324,60067億1232万+15.46%46.718.29
11/15776777768772-0.39%24,60059億2896万+3.07%41.257.32
11/14777785771775+1.11%25,60059億5200万+3.75%41.427.35
11/11785786751767-2.23%48,60058億8672万+3.02%40.967.27
11/10799799780784+2.62%34,00060億2112万+5.8%41.97.44
11/09792792735764-2.55%80,20058億6752万+3.8%40.837.25
11/08780790779784+1.23%30,40060億2112万+7.25%41.97.44
11/07768779767775+0.45%31,80059億4816万+6.68%41.397.35
11/04785788766771-1.53%51,60059億2128万+6.79%41.27.31
11/02796806779783-1.57%80,00060億1344万+9.21%41.847.43
11/01780796773796+3.18%66,20061億944万+11.88%42.517.55
10/31765772759771+2.46%34,40059億2128万+9.52%41.27.31
10/28763763750753+0.4%30,20057億7920万+7.96%40.217.14
10/27734750734750+2.32%31,20057億5616万+8.47%40.057.11
10/26735744731733-1.55%33,40056億2560万+6.93%39.146.95
10/25773773725744-3.06%69,00057億1392万+9.41%39.767.06
10/24766775760768+1.45%30,00058億9440万+14.04%41.017.28
10/21775778754757-0.26%57,80058億992万+13.59%40.437.18
10/20749774749759+1.81%52,80058億2528万+15.1%40.537.19
10/19725755725745+2.83%48,80057億2160万+14.09%39.817.07
10/18713725703725+2.11%41,80055億6416万+12.15%38.726.87
10/17700710695710+2.38%26,40054億4896万+10.69%37.916.73
10/14702709686693-0.93%21,20053億2224万+8.79%37.036.57
10/13680700673700+4.4%34,40053億7216万+10.16%37.386.63
10/12650675640670-3.46%73,00051億4560万+6.35%35.86.36
10/11704708693694-1%34,60053億2992万+10.86%37.096.58
10/07709719691701-0.64%43,20053億8368万+12.88%37.466.65
10/06700709691706+2.99%47,40054億1824万+14.72%37.76.69
10/05664697664685+3.16%57,60052億6080万+12.48%36.616.5
10/04655668652664+1.92%25,00050億9952万+9.93%35.486.3
10/03653663649652+0.23%29,00050億352万+8.58%34.826.18
09/30665665642650-2.26%40,00049億9200万+8.88%34.746.17
09/29652666652665+2.62%30,40051億720万+11.95%35.546.31
09/28639675638648+2.05%66,40049億7664万+9.64%34.636.15
09/27625635624635+2.17%39,80048億7680万+7.81%33.936.02
09/26620635617622+1.39%54,60047億7312万+6.06%33.215.89
09/23605613600613+1.91%21,60047億784万+4.97%32.765.81
09/21605605598602+0.42%12,80046億1952万+3.17%32.145.71
09/20592607592599+1.87%27,00046億32万+3.28%32.015.68
09/16587594587588+0.26%4,60045億1584万+1.91%31.425.58
09/15585594585587+0.6%11,40045億432万+2.18%31.345.56
09/14600600583583-2.1%16,20044億7744万+2.1%31.155.53
09/13590598588596+1.19%10,20045億7344万+5.03%31.825.65
09/12579598579589-0.25%10,00045億1968万+4.34%31.455.58
09/09575590575590+0.08%17,20045億3120万+5.36%31.535.6
09/08620620561590-4.69%56,00045億2736万+5.83%31.55.59
09/07624624607619-0.88%25,80047億5008万+11.84%33.055.87
09/06588624587624+5.76%66,40047億9232万+13.66%33.355.92
09/05575599575590+4.52%50,80045億3120万+8.26%31.535.6
09/02563568563565+0.98%12,40043億3536万+4.34%30.175.35
09/015615635595590%9,60042億9312万+3.71%29.875.3
08/31559562556559+0.09%11,80042億9312万+4.1%29.875.3
08/305615635585590%8,80042億8928万+4.59%29.855.3
08/29562565558559-0.45%45,40042億8928万+4.98%29.855.3
08/26576576560561-2.6%22,00043億848万+5.85%29.985.32
08/25583583576576-1.12%9,80044億2368万+9.3%30.785.46
08/24583586575583-1.52%25,40044億7360万+11.38%31.135.53
08/23596596584592+0.68%17,80045億4272万+13.75%31.615.61
08/22590598580588+2.17%26,00045億1200万+13.86%31.45.57
08/19568575557575+1.23%20,40044億1600万+12.09%30.735.45
08/18586599562568-1.98%54,20043億6224万+11.37%30.355.39
08/17538609538580+8.32%114,60044億5056万+14.07%30.975.5
08/16540546526535+1.81%36,40041億880万+5.73%28.595.07
08/15511528511526+3.96%33,60040億3584万+4.06%28.084.98
08/12505514505506+0.5%24,40038億8224万+0.1%27.014.79
08/10507507502503+0.5%7,80038億6304万-1.18%26.884.77
08/09500506500501+0.1%21,60038億4384万-2.05%26.754.75
08/08503510500500-0.1%19,80038億4000万-2.34%26.724.74
08/05505510500501-0.1%26,20038億4384万-1.86%26.754.75
08/04511514501501-1.38%20,40038億4768万-1.18%26.774.75
08/03525526508508-1.93%29,60039億144万+0.79%27.154.82
08/02518518508518+1.17%22,00039億7824万+3.39%27.684.91
08/01505515503512+2.2%25,80039億3216万+3.23%27.364.86
07/29502505497501+0.1%32,20038億4768万+2.04%26.774.75
07/28509513501501-1.38%31,80038億4384万+2.56%26.754.75
07/27507518503508+1.4%32,20038億9760万+4.64%27.124.81
07/26520520495501-0.79%32,60038億4384万+3.84%26.754.75
07/25545545504505+2.13%100,00038億7456万+5.32%26.964.79
07/22488495486494+0.71%20,00037億9392万+4%26.44.69
07/21488494480491+0.62%39,40037億4585万+4.14%26.064.63
07/20495498483488-1.42%42,60037億2294万+4.17%25.94.6
07/19500533491495-0.2%84,60037億7639万+6.12%26.284.66
07/15505513496496-3.97%67,60037億8403万+6.79%26.334.67
07/14509516500516+2.08%60,20039億4058万+11.45%27.424.87
07/13512516503506-1.65%50,80038億6040万+9.65%26.864.77
07/12522533512514-2.56%82,80039億2531万+11.74%27.314.85
07/11532535503528+4.15%110,00040億2841万+15.43%28.034.98
07/08522528498507-5.59%118,40038億6803万+11.81%26.914.78
07/07555589522537-8.91%288,60040億9714万+19.22%28.515.06
07/06615703534589+3.7%1,227,40044億9807万+32.06%31.35.56
07/05635665553568+9.65%1,215,80043億3770万+29.38%30.185.36