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
11/301,0401,0691,0361,049+1.45%365,600772億5603万+9.5%12.980.92
11/291,0441,0441,0251,034-0.86%285,900761億5132万+8.61%12.80.9
11/281,0351,0471,0311,043+1.66%348,000768億1415万+10.25%12.910.91
11/251,0181,0351,0181,026+1.18%217,700755億6215万+9.15%12.70.9
11/241,0151,0191,0091,014+1.2%203,600746億7838万+8.57%12.550.89
11/221,0001,0121,0001,002+0.1%223,200737億9461万+7.86%12.40.87
11/211,0081,0091,0001,001-0.2%157,100737億2096万+8.45%12.390.87
11/189801,0049751,003+2.77%367,800738億6826万+9.38%12.410.88
11/17982982971976-2.01%307,100718億7978万+7.14%12.080.85
11/169991,011990996+0.91%323,200733億5273万+9.93%12.330.87
11/15973994971987+1.54%517,800726億8990万+9.67%12.210.86
11/14945977945972-0.92%719,000715億8519万+8.72%12.030.85
11/119901,0029779810%522,900722億4802万+10.35%12.140.86
11/10964983953981+9.49%1,024,400722億4802万+11.1%12.140.86
11/09924984880896+0.11%1,560,300659億8799万+2.28%11.090.78
11/08910910894895-1.1%220,700659億1435万+2.64%11.080.78
11/07894905889905+2.49%277,600666億5082万+4.26%11.20.79
11/04889892869883-1.23%429,400650億3058万+2.2%10.930.77
11/02900902890894-1.97%349,700658億4070万+3.83%11.060.78
11/01900913896912+0.88%302,900671億6635万+6.29%11.290.8
10/31907908899904-0.33%204,100665億7717万+5.98%11.190.79
10/28898915896907+1.57%655,600667億9812万+6.71%11.220.79
10/27899899886893-0.67%395,800657億6705万+5.68%11.050.78
10/26897899890899+0.45%277,300662億894万+6.9%11.130.78
10/25891901890895+0.67%215,000659億1435万+7.06%11.080.78
10/24890891883889-0.22%219,500654億7246万+7.11%110.78
10/21891902885891+0.45%450,500656億1976万+8%11.030.78
10/20883891880887+0.45%445,200653億2517万+8.17%10.980.77
10/19881887880883-0.9%213,500650億3058万+8.21%10.930.77
10/18870893865891+3.73%599,000656億1976万+9.73%11.030.78
10/17854868853859+0.82%216,500632億6304万+6.31%10.630.75
10/14845854841852+0.71%382,500627億4751万+5.97%10.540.74
10/138498548418460%276,100623億563万+5.62%10.470.74
10/12846851843846-0.47%255,000623億563万+6.02%10.470.74
10/118568568438500%377,100626億22万+7.05%10.520.74
10/07840850838850+1.67%323,800626億22万+7.59%10.520.74
10/06830844829836+1.7%446,100615億6916万+6.5%10.350.73
10/05810824810822+1.73%430,400605億3809万+5.38%10.170.72
10/04802809802808+0.75%223,700595億703万+4.12%100.71
10/03802805797802-0.12%327,600590億6515万+3.89%9.930.7
09/30799806791803-0.74%298,900591億3879万+4.56%9.940.7
09/29812814803809+0.12%375,500595億8068万+5.89%10.010.71
09/28804813800808+0.25%295,200595億703万+6.32%100.71
09/27792806777806+1.13%415,500593億5974万+6.61%9.970.7
09/26800803794797-1.73%338,400586億9691万+5.84%9.860.7
09/23793817788811+1.76%573,000597億2797万+8.28%10.040.71
09/21776798770797+2.44%569,900586億9691万+6.98%9.860.7
09/20770780765778+0.65%455,700572億9761万+4.99%9.630.68
09/16764774757773+1.58%463,800569億2937万+4.6%9.570.67
09/15766766751761-0.65%419,900560億4561万+3.26%9.420.66
09/14765770762766-0.65%413,600564億1384万+4.08%9.480.67
09/13781781766771-0.39%422,600567億8208万+4.19%9.540.67
09/12790790770774-2.4%676,900570億302万+4.03%9.580.68
09/09787796782793+1.93%550,300584億232万+6.3%9.810.69
09/08788792776778+0.65%559,900572億9761万+4.01%9.630.68
09/07764776758773+0.13%464,500569億2937万+3.2%9.570.67
09/06769774763772+0.92%347,700568億5573万+2.66%9.550.67
09/05763777762765+2.41%667,600563億4020万+1.32%9.470.67
09/02744750741747+0.81%488,700550億1454万-1.58%9.240.65
09/01731742724741+2.21%486,300545億7266万-2.88%9.170.65
08/31723734722725+1.12%555,600533億9430万-5.6%8.970.63
08/30726726714717-1.1%383,500528億512万-7.12%8.870.63
08/29715728715725+2.69%404,500533億9430万-6.81%8.970.63
08/26708712701706-0.28%461,400519億9500万-9.95%8.740.62
08/25710711704708-0.14%554,800521億4230万-10.49%8.760.62
08/24707715705709+0.57%374,100522億1595万-11.04%8.770.62
08/23715715700705-1.26%513,200519億2136万-12.42%8.720.62
08/22720720708714-0.83%425,300525億8418万-12.07%8.840.62
08/19702723702720+2.56%731,300530億2607万-11.98%8.910.63
08/18702710696702-0.57%590,200517億41万-14.81%8.690.61
08/17711712702706-0.28%867,500519億9500万-15.04%8.740.62
08/16724727708708-1.94%998,100521億4230万-15.41%8.760.62
08/15718727715722-0.14%730,800531億7336万-14.05%8.930.63
08/12728731718723-0.41%1,739,300532億4701万-14.34%8.950.63
08/10778778726726-17.12%1,659,900534億6795万-14.29%8.980.63
08/09865878861876+2.22%262,600645億1505万+2.82%10.840.76
08/08857862849857+1.78%298,900631億1575万+0.71%10.610.75
08/05829860829842+1.45%242,400620億1104万-1.06%10.420.73
08/04813835813830+2.34%241,700611億2727万-2.35%10.270.72
08/03823829808811-3.45%286,600597億2797万-4.7%10.040.71
08/02836852833840-0.71%139,200618億6374万-1.29%10.40.73
08/01850851832846-1.86%286,900623億563万-0.59%10.470.74
07/29860864841862+0.12%229,800634億8399万+1.41%10.670.75
07/288578628488610%181,800634億1034万+0.94%10.660.75
07/27831865831861+4.87%319,400634億1034万+0.82%10.660.75
07/26855864819821-5.09%396,800604億6445万-3.98%10.160.72
07/25875876848865-1.26%577,400637億493万+0.58%10.70.75
07/22873887868876-1.35%164,600645億1505万+1.62%10.840.76
07/21881890868888+2.54%491,300653億9882万+2.78%10.990.78
07/20886886857866-2.48%281,000637億7857万0%10.720.76
07/19898900881888+0.57%198,000653億9882万+2.07%10.990.78
07/15863894863883+2.67%255,800650億3058万+1.15%10.930.77
07/14879879841860-2.49%434,100633億3669万-2.05%10.640.75
07/13900905879882+1.15%319,500649億5693万-0.34%10.920.77
07/12865886863872+2.59%307,800642億2046万-2.13%10.790.76
07/11830863829850+6.12%346,100626億22万-5.35%10.520.74
07/08819819800801-0.87%239,700589億9150万-11.59%9.910.7
07/07805832805808-0.25%372,800595億703万-11.79%100.71
07/06829832796810-3.34%288,900596億5433万-12.53%10.020.71
07/05858864830838-2.22%246,400617億1645万-10.66%10.370.73