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
11/302,2752,2752,2522,261-0.57%307,1002169億5476万-0.57%20.092.21
11/292,2662,2762,2502,274-0.18%183,7002182億218万+0.09%20.22.22
11/282,2692,2812,2462,278-1.51%376,9002185億8600万+0.4%20.242.22
11/252,2942,3292,2822,313+0.83%461,1002219億4443万+2.12%20.552.26
11/242,3142,3172,2772,294-0.17%526,2002201億2128万+1.59%20.382.24
11/222,3152,3172,2932,298-1.29%312,1002205億510万+2%20.412.24
11/212,3492,3492,3022,328-0.68%395,3002233億8376万+3.6%20.682.27
11/182,3562,3572,3412,344+0.21%203,8002249億1904万+4.74%20.822.29
11/172,3282,3412,3212,339-0.3%201,4002244億3927万+4.98%20.782.28
11/162,3742,3772,3282,346-0.13%409,3002251億1096万+5.72%20.842.29
11/152,3722,3722,3292,349-0.17%425,5002253億9882万+6.24%20.872.29
11/142,3252,3552,3202,353+2.22%377,4002257億8264万+6.91%20.92.3
11/112,2992,3282,2902,302+0.83%395,9002208億8893万+5.16%20.452.25
11/102,2952,2962,2582,283+5.55%458,5002190億6578万+4.82%20.282.23
11/092,2622,2922,1382,163-4.08%591,7002075億5115万-0.18%19.212.11
11/082,2702,2772,2312,255+0.04%383,2002163億7903万+4.4%20.032.2
11/072,2332,2732,2262,254+1.49%469,5002162億8307万+4.84%20.022.2
11/042,2132,2232,1832,221-0.76%499,3002131億1655万+3.74%19.732.17
11/022,2412,2652,2352,238-1.28%383,4002147億4779万+4.97%19.882.18
11/012,2502,2672,2402,267+1.25%420,4002175億3049万+6.78%20.142.21
10/312,2352,2482,2222,239+0.45%426,5002148億4375万+6.01%19.892.19
10/282,2302,2402,2092,229+1.32%455,1002138億8419万+5.99%19.82.18
10/272,2142,2182,1942,200-0.63%363,7002111億149万+5.11%19.542.15
10/262,2112,2182,2012,214-0.18%352,3002124億4487万+6.34%19.672.16
10/252,2162,2292,2082,218+0.59%385,7002128億2869万+7.1%19.72.17
10/242,1942,2102,1752,205+0.78%460,3002115億8127万+7.14%19.592.15
10/212,1872,2022,1832,188+0.64%497,3002099億5003万+6.84%19.442.14
10/202,1472,1792,1352,174+1.4%347,9002086億666万+6.67%19.312.12
10/192,1522,1802,1382,144-1.65%383,1002057億2800万+5.72%19.052.09
10/182,1452,1912,1442,180+1.96%473,0002091億8239万+7.97%19.372.13
10/172,1032,1452,1002,138+1.66%363,9002051億5227万+6.42%18.992.09
10/142,0902,1082,0782,103-0.14%293,4002017億9384万+5.1%18.682.05
10/132,1162,1312,0912,106-0.05%249,9002020億8170万+5.67%18.712.06
10/122,1082,1442,1022,107-1.82%379,6002021億7766万+6.15%18.722.06
10/112,0902,1512,0792,146+2.68%443,9002059億1991万+8.55%19.062.1
10/072,0752,1002,0712,090+1.7%562,5002005億4642万+6.25%18.572.04
10/062,0412,0632,0372,055+1.18%353,4001971億8798万+4.85%18.262.01
10/052,0202,0392,0092,031+0.89%452,4001948億8506万+4.05%18.041.98
10/042,0002,0211,9902,013+0.95%269,7001931億5786万+3.5%17.881.97
10/032,0032,0121,9851,994-0.45%448,9001913億3472万+3%17.711.95
09/301,9912,0101,9742,003-1.18%167,0001921億9831万+3.84%17.791.96
09/292,0242,0372,0092,027+1.6%208,9001945億124万+5.52%18.011.98
09/282,0172,0381,9831,995-0.5%457,7001914億3067万+4.34%17.721.95
09/271,9862,0061,9642,005+0.91%284,5001923億9022万+5.25%17.811.96
09/262,0072,0081,9851,987-1.63%124,8001906億6303万+4.69%17.651.94
09/231,9652,0251,9572,020+1.46%451,4001938億2955万+6.88%17.941.97
09/211,9181,9911,9181,991+3.32%261,1001910億4685万+5.85%17.691.94
09/201,8951,9501,8911,927+0.1%262,8001849億572万+2.88%17.121.88
09/161,9251,9411,9201,925+1%294,5001847億1381万+3.05%17.11.88
09/151,9361,9361,8941,906-2.26%330,6001828億9066万+2.31%16.931.86
09/141,9221,9601,9201,950+0.46%233,4001871億1269万+4.95%17.321.9
09/131,9241,9421,9071,941+1.78%198,9001862億4909万+4.81%17.241.89
09/121,9191,9201,8991,907-1.7%144,4001829億8661万+3.36%16.941.86
09/091,9301,9461,9181,940+0.52%222,1001861億5313万+5.49%17.231.89
09/081,9211,9401,9171,930+0.52%225,2001851億9358万+5.46%17.151.88
09/071,8951,9231,8921,920+0.16%325,4001842億3403万+5.49%17.061.87
09/061,9021,9241,8931,917+0.52%231,5001839億4616万+5.91%17.031.87
09/051,9151,9341,9011,907+1.06%262,9001829億8661万+5.83%16.941.86
09/021,8811,8941,8581,887-1.1%314,2001810億6751万+5.18%16.761.84
09/011,9201,9201,8951,908-0.63%197,0001830億8257万+6.83%16.951.86
08/311,8831,9251,8831,920+3.56%346,1001842億3403万+7.93%17.061.87
08/301,8501,8721,8451,854+0.27%309,6001779億98万+4.69%16.471.81
08/291,8451,8561,8261,849+2.89%206,7001774億2121万+4.64%16.431.81
08/261,8141,8201,7951,797-0.99%212,5001724億3154万+1.99%15.961.75
08/251,8041,8231,7981,815+0.61%201,8001741億5873万+3.07%16.121.77
08/241,8211,8401,7991,804+0.5%218,5001731億322万+2.62%16.031.76
08/231,8221,8351,7931,795-1.81%285,8001722億3963万+2.22%15.951.75
08/221,8461,8531,8261,828-0.22%247,4001754億615万+4.28%16.241.78
08/191,8011,8551,8011,832+2.92%406,7001757億8997万+4.87%16.271.79
08/181,7941,8061,7671,780-0.95%374,8001708億30万+2.24%15.811.74
08/171,7901,7991,7771,797+0.79%241,6001724億3154万+3.63%15.961.75
08/161,8201,8241,7831,783-1.05%331,8001710億8816万+3.3%15.841.74
08/151,8061,8191,7901,802-0.39%275,4001729億1131万+5.01%16.011.76
08/121,7991,8121,7761,809+1.69%405,4001735億8300万+5.85%16.071.77
08/101,8201,8241,7731,779-0.61%368,0001707億434万+4.59%15.81.74
08/091,7751,8081,7461,790+0.96%408,4001717億5985万+5.54%15.91.75
08/081,7791,7811,7531,773+0.97%563,2001701億2861万+4.79%15.751.73
08/051,7301,7811,7161,756+1.97%692,4001684億9737万+4.03%15.61.71
08/041,6641,7281,6581,722+3.49%576,7001652億3489万+2.14%15.31.68
08/031,6611,6761,6491,664-1.48%627,6001596億6949万-1.19%14.781.62
08/021,6811,6951,6731,689-0.65%431,4001620億6837万+0.36%151.65
08/011,7071,7071,6781,700-0.93%408,2001631億2388万+1.07%15.11.66
07/291,6961,7231,6771,716+1.48%657,2001646億5916万+2.2%15.241.68
07/281,6991,7041,6811,691-1.63%461,5001622億6028万+0.59%15.021.65
07/271,7071,7221,6841,719-0.29%824,0001649億4703万+2.14%15.271.68
07/261,7721,7721,7171,724-1.99%556,6001654億2680万+2.38%15.321.68
07/251,7421,7731,7401,759+1.62%492,4001687億8524万+4.39%15.631.72
07/221,7381,7631,7181,731-1.87%619,8001660億9849万+2.79%15.381.69
07/211,7601,7711,7461,764+1.44%613,6001692億6501万+4.69%15.671.72
07/201,7401,7541,7241,739-1.02%686,1001668億6613万+3.08%15.451.7
07/191,7551,7711,7361,757+2.03%977,6001685億9333万+4.03%15.611.72
07/151,6891,7371,6801,722+3.11%842,2001652億3489万+1.83%15.31.68
07/141,6821,6861,6441,670-1.59%1,014,0001602億4522万-1.59%14.841.63
07/131,6441,7081,6441,697+5.93%1,324,1001628億3601万-0.41%15.081.66
07/121,5881,6301,5741,602+1.2%1,270,6001537億2027万-6.43%14.231.56
07/111,5531,5901,5481,583+2%1,186,4001518億9712万-8.18%14.061.55
07/081,5761,5851,5441,552-4.61%1,512,7001489億2251万-10.7%13.791.52
07/071,6371,6601,6191,627+1.88%856,4001561億1915万-7.24%14.451.59
07/061,6451,6451,5741,597-3.85%1,199,1001532億4049万-9.57%14.191.56
07/051,6831,6901,6511,661-1.01%566,1001593億8163万-6.79%14.761.62