株価チャート

2016/06/30～2016/11/29

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
201710/1, 株式併合 10→1
2016
11/292,6602,7302,6602,670+0.38%1,800120億7623万+4.22%8.720.39
11/282,6302,6602,6302,660+1.53%700120億3100万+4.03%8.680.39
11/252,6302,6402,6202,620+0.38%2,100118億5008万+2.62%8.550.38
11/242,6702,6702,6102,610+0.38%4,200118億485万+2.39%8.520.38
11/222,5502,6002,5502,600+1.96%1,500117億5962万+2.16%8.490.38
11/212,5802,5902,5102,550-0.78%2,500115億3347万+0.39%8.320.37
11/182,5802,5802,5602,5700%1,600116億2393万+1.3%8.390.37
11/172,5602,5702,5602,570+1.58%1,400116億2393万+1.38%8.390.37
11/162,5502,5502,5302,530-0.39%1,800114億4302万-0.2%8.260.37
11/152,5302,5402,5302,540+0.4%1,300114億8825万+0.24%8.290.37
11/142,5102,5302,4702,530+2.85%500114億4302万-0.16%8.260.37
11/112,5202,5202,4402,460-1.99%1,300111億2641万-2.92%8.030.36
11/102,5502,5502,5002,510+4.15%1,800113億5256万-1.03%8.190.37
11/092,5302,5302,4002,410-4.37%2,900109億26万-4.89%7.870.35
11/082,5202,5502,5202,520-0.4%900113億9779万-0.63%8.230.37
11/072,5102,5302,5102,5300%500114億4302万-0.12%8.260.37
11/042,5302,5502,5302,530-0.78%300114億4302万0%8.260.37
11/022,6102,6102,5502,550-1.16%1,100115億3347万+0.87%8.320.37
11/012,5902,5902,5802,580-0.77%200116億6916万+2.1%8.420.38
10/282,5702,6002,5702,600+1.56%500117億5962万+3.09%8.490.38
10/272,5602,5602,5602,560-1.92%400115億7870万+1.83%8.360.37
10/262,5902,6102,5902,610+0.77%900118億485万+4.23%8.520.38
10/252,5902,6002,5902,590+0.78%1,200117億1439万+3.89%8.450.38
10/242,5502,5702,5002,5700%5,000116億2393万+3.55%8.390.37
10/212,5502,5702,5402,570+0.78%1,200116億2393万+4.01%8.390.37
10/202,5702,5902,5502,550-0.39%1,100115億3347万+3.66%8.320.37
10/192,5502,5602,5502,560+1.19%900115億7870万+4.49%8.360.37
10/182,5102,5402,5102,530+1.2%1,400114億4302万+3.56%8.260.37
10/172,4802,5002,4802,500+0.81%1,300113億733万+2.63%8.160.36
10/142,4602,4802,4602,4800%700112億1687万+2.1%8.10.36
10/132,5102,5302,4802,480-1.59%1,000112億1687万+2.39%8.10.36
10/122,5002,5202,5002,520-1.56%200113億9779万+4.43%8.230.37
10/112,5602,5602,5102,560+1.99%5,200115億7870万+6.62%8.360.37
10/072,5402,5402,5002,510-1.18%1,100113億5256万+5.06%8.190.37
10/062,5202,5602,5202,540+0.4%1,300114億8825万+6.81%8.290.37
10/052,5202,5702,5102,530+1.2%1,700114億4302万+6.93%8.260.37
10/042,4702,5002,4702,500+1.21%4,600113億733万+6.16%8.160.36
10/032,4702,4702,4702,4700%200111億7164万+5.29%8.060.36
09/302,4302,4702,4202,470+1.65%1,000111億7164万+5.65%8.060.36
09/292,4302,4302,4102,430-1.62%800109億9072万+4.29%7.930.35
09/282,4702,4702,4702,4700%500111億7164万+6.19%8.060.36
09/272,5102,5102,4002,470-2.37%1,100111億7164万+6.56%8.060.36
09/262,4702,5502,4502,530+3.27%2,300114億4302万+9.52%8.260.37
09/232,4802,4802,4202,450+2.08%4,400110億8118万+6.48%80.36
09/212,3502,4102,3502,400+3.45%1,100108億5503万+4.58%7.830.35
09/202,3302,3302,3202,320-0.43%200104億9320万+1.27%7.570.34
09/162,3102,3302,3102,330+1.3%600105億3843万+1.7%7.610.34
09/152,3102,3102,3002,300-0.43%300104億274万+0.44%7.510.34
09/142,3002,3102,3002,310+0.43%200104億4797万+0.83%7.540.34
09/132,3002,3002,3002,3000%300104億274万+0.44%7.510.34
09/122,3502,3602,3002,300-2.95%2,000104億274万+0.52%7.510.34
09/092,3602,3802,3602,370+0.85%2,100107億1935万+3.49%7.740.35
09/082,3302,3502,3302,350+0.86%900106億2889万+2.8%7.670.34
09/072,2902,3302,2902,330+1.3%2,400105億3843万+2.01%7.610.34
09/062,2502,3002,2502,300+1.77%2,000104億274万+0.79%7.510.34
09/052,2402,2602,2402,260+1.35%500102億2182万-1.09%7.380.33
09/022,2502,2602,2302,230-0.89%2,400100億8614万-2.62%7.280.32
09/012,2502,2602,2502,2500%2,100101億7659万-2.05%7.340.33
08/312,2402,2602,2402,250+0.9%1,600101億7659万-2.3%7.340.33
08/302,2402,2502,2302,230-0.89%3,400100億8614万-3.46%7.280.32
08/292,2802,2802,2402,250-1.75%2,700101億7659万-2.64%7.340.33
08/262,2902,2902,2902,290+0.88%100103億5751万-0.91%7.480.33
08/252,2802,2802,2502,2700%3,900102億6705万-1.65%7.410.33
08/242,2802,3002,2702,270-2.16%2,700102億6705万-1.6%7.410.33
08/232,3102,3202,2802,320+2.2%3,600104億9320万+0.69%7.570.34
08/222,2802,2802,2602,270-0.44%2,300102億6705万-1.3%7.410.33
08/192,3002,3302,2802,280-0.87%2,400103億1228万-0.78%7.440.33
08/182,2902,3102,2902,300+0.44%500104億274万+0.22%7.510.34
08/172,2802,3002,2802,290-0.87%700103億5751万-0.09%7.480.33
08/162,3102,3102,3002,3100%600104億4797万+0.96%7.540.34
08/152,2902,3102,2602,310+0.43%500104億4797万+1.14%7.540.34
08/122,3002,3002,3002,300-1.29%100104億274万+0.88%7.510.34
08/102,3302,3302,3202,330+1.3%1,100105億3843万+2.37%7.610.34
08/092,3302,3302,2802,300+2.22%1,700104億274万+1.28%7.510.34
08/082,3302,3302,2502,250-3.43%2,000101億7659万-0.75%7.340.33
08/042,3302,3302,3302,330+2.64%100105億3843万+2.92%7.610.34
08/032,2702,3502,2502,270-1.3%2,400102億6705万+0.49%7.410.33
08/022,2902,3702,2902,300+0.44%1,700104億274万+1.95%7.510.34
08/012,3102,3302,2502,290-3.38%700103億5751万+1.73%7.480.33
07/292,4302,4302,3702,370-0.42%600107億1935万+5.57%7.740.35
07/282,4102,4102,3802,380-1.24%700107億6458万+6.16%7.770.35
07/272,4102,4102,4102,410+0.42%300109億26万+7.64%7.870.35
07/262,4402,4802,4002,400-0.83%3,500108億5503万+7.33%7.830.35
07/252,3902,5302,3702,420+6.61%19,300109億4549万+8.47%7.90.35
07/222,2402,3002,2302,270+1.34%3,400102億6705万+2.07%7.410.33
07/212,2402,2402,2202,240+0.45%2,400101億3137万+0.67%7.310.33
07/202,2502,2502,2202,2300%3,400100億8614万+0.18%7.280.32
07/192,2202,2302,2202,230+1.36%400100億8614万-0.04%7.280.32
07/152,2302,2602,2002,200-0.9%3,90099億5045万-1.65%7.180.32
07/142,2102,2202,1902,220+0.45%1,100100億4091万-1.16%7.250.32
07/132,2302,2302,2102,2100%2,60099億9568万-2.04%7.210.32
07/122,2302,2502,2102,210-1.34%3,50099億9568万-2.51%7.210.32
07/112,2702,2702,2002,240+2.28%1,600101億3137万-1.67%7.310.33
07/082,2402,2402,1902,190-0.9%2,00099億522万-4.28%7.150.32
07/072,2102,2102,2102,210+0.45%10099億9568万-3.95%7.210.32
07/062,2102,2102,1802,200-0.45%1,20099億5045万-4.97%7.180.32
07/052,1902,2202,1902,210+0.45%1,70099億9568万-5.11%7.210.32
07/042,2202,2202,2002,200+0.46%2,90099億5045万-6.06%7.180.32
07/012,2002,2002,1902,1900%1,30099億522万-7.12%7.150.32
06/302,2002,2302,1902,190-0.45%2,10099億522万-7.79%7.150.32