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
20186/1, 株式併合 10→1
2016
11/301,5301,5501,5201,550+2.65%17,100105億5171万+4.59%22.670.8
11/291,5301,5401,5001,510-1.95%19,600102億7940万+2.17%22.080.78
11/281,5301,5801,5201,540+3.36%45,000104億8363万+4.41%22.520.8
11/251,5601,5701,4701,490-3.25%47,900101億4325万+1.09%21.790.77
11/241,5301,5501,5201,540+1.32%28,900104億8363万+4.69%22.520.8
11/221,5001,5201,4901,520+1.33%32,900103億4748万+3.61%22.230.79
11/211,5001,5101,4901,500+0.67%13,700102億1133万+2.46%21.940.78
11/181,4901,5001,4801,490+0.68%18,100101億4325万+2.12%21.790.77
11/171,4601,4801,4601,480+0.68%6,400100億7518万+1.58%21.650.77
11/161,4601,4901,4601,470+0.68%6,300100億710万+0.55%21.50.76
11/151,4801,4901,4601,460-1.35%5,60099億3903万-0.68%21.350.76
11/141,4601,5001,4601,480+1.37%15,200100億7518万+0.14%21.650.77
11/111,4501,4801,4501,460+1.39%14,30099億3903万-1.68%21.350.76
11/101,4401,4601,4301,440+3.6%18,50098億287万-3.49%21.060.75
11/091,4801,4801,3501,390-6.08%32,80094億6250万-7.33%20.330.72
11/081,4801,4801,4401,480+0.68%13,800100億7518万-1.86%21.650.77
11/071,4501,4701,4501,470+2.8%12,900100億710万-2.84%21.50.76
11/041,4201,4301,4101,430-1.38%13,30097億3480万-5.98%20.910.74
11/021,4801,4801,4301,450-3.33%25,40098億7095万-5.17%21.210.75
11/011,5001,5101,4801,5000%11,900102億1133万-2.47%21.940.78
10/311,5101,5101,4801,500-0.66%20,200102億1133万-2.85%21.940.78
10/281,5201,5301,4901,5100%27,500102億7940万-2.64%22.080.78
10/271,4501,5101,4501,510+5.59%50,400102億7940万-2.89%22.080.78
10/261,4301,4401,4101,430-1.38%13,50097億3480万-8.27%20.910.74
10/251,4401,4601,4301,450+0.69%21,70098億7095万-7.35%21.210.75
10/241,4701,4701,4301,440-0.69%13,80098億287万-8.4%21.060.75
10/211,4801,5101,4401,450-3.97%39,50098億7095万-8.23%21.210.75
10/201,4301,5201,4201,510+7.09%71,200102億7940万-4.79%22.080.78
10/191,4401,4401,4101,410-2.76%22,20095億9865万-11.21%20.620.73
10/181,4501,4701,4401,450+1.4%21,40098億7095万-8.92%21.210.75
10/171,4001,4401,4001,430+3.62%43,90097億3480万-10.29%20.910.74
10/141,4301,4301,3801,380-4.83%72,30093億9442万-13.59%20.180.72
10/131,5301,5501,4501,450-9.94%108,40098億7095万-9.49%21.210.75
10/121,6501,6601,6101,610-3.01%18,300109億6016万+0.37%23.550.84
10/111,6601,6601,6501,6600%10,600113億54万+3.94%24.280.86
10/071,6601,6701,6401,6600%16,400113億54万+4.53%24.280.86
10/061,6401,6701,6201,660+1.22%33,500113億54万+5.33%24.280.86
10/051,6601,6601,6201,640+0.61%20,700111億6439万+4.86%23.990.85
10/041,5901,6301,5901,630+3.16%18,700110億9631万+5.03%23.840.85
10/031,6301,6301,5701,580-2.47%36,500107億5593万+2.53%23.110.82
09/301,6601,6601,6201,620-2.41%19,900110億2823万+5.74%23.690.84
09/291,6401,6601,6201,660+1.22%23,300113億54万+9.07%24.280.86
09/281,6501,6501,6301,640-1.2%13,100111億6439万+8.61%23.990.85
09/271,6601,6601,6201,6600%24,000113億54万+10.81%24.280.86
09/261,6701,6801,6501,660-0.6%20,300113億54万+11.71%24.280.86
09/231,6201,6801,6101,670+3.73%29,400113億6861万+13.61%24.420.87
09/211,5901,6101,5701,6100%25,700109億6016万+10.73%23.550.84
09/201,6001,6201,5901,610+1.9%29,100109億6016万+11.88%23.550.84
09/161,5801,6001,5601,580-2.47%40,200107億5593万+10.96%23.110.82
09/151,7001,7001,6101,620-2.41%67,500110億2823万+14.89%23.690.84
09/141,5901,6701,5501,660+4.4%90,300113億54万+19.08%24.280.86
09/131,5501,6201,5501,590+2.58%57,200108億2401万+15.47%23.250.83
09/121,5001,5501,4901,550+2.65%23,800105億5171万+13.8%22.670.8
09/091,5201,5401,5001,5100%37,900102億7940万+12.02%22.080.78
09/081,5101,5101,4901,5100%17,300102億7940万+12.94%22.080.78
09/071,4701,5201,4701,510+0.67%22,500102億7940万+14.05%22.080.78
09/061,5001,5301,4801,500+0.67%51,800102億1133万+14.33%21.940.78
09/051,4601,5001,4601,490+2.76%37,200101億4325万+14.62%21.790.77
09/021,4201,4601,4201,450+2.11%28,40098億7095万+12.49%21.210.75
09/011,3801,4201,3701,420+3.65%44,50096億6672万+11.02%20.770.74
08/311,3601,3701,3601,370+0.74%6,80093億2635万+7.7%20.040.71
08/301,3601,3601,3501,360+0.74%4,90092億5827万+7.51%19.890.71
08/291,3501,3601,3501,3500%7,70091億9019万+7.14%19.740.7
08/261,3601,3601,3401,350-0.74%11,00091億9019万+7.66%19.740.7
08/251,3801,3801,3601,360-0.73%10,90092億5827万+8.89%19.890.71
08/241,3401,3801,3401,370+2.24%17,00093億2635万+10.22%20.040.71
08/231,3501,3701,3301,340-1.47%26,90091億2212万+8.24%19.60.7
08/221,3401,3701,3301,360+1.49%34,10092億5827万+10.3%19.890.71
08/191,2801,3401,2801,340+4.69%46,40091億2212万+9.12%19.60.7
08/181,2601,2901,2501,280+1.59%37,30087億1367万+4.66%18.720.66
08/171,2401,2601,2301,260+2.44%24,00085億7751万+3.28%18.430.65
08/161,2401,2401,2201,230-0.81%14,00083億7329万+1.15%17.990.64
08/151,2301,2501,2301,240+0.81%14,60084億4136万+2.31%18.140.64
08/121,2301,2301,2101,230+0.82%14,00083億7329万+1.91%17.990.64
08/101,2301,2301,2101,220-0.81%6,00083億521万+1.41%17.840.63
08/091,2301,2401,2201,2300%7,90083億7329万+2.5%17.990.64
08/081,2201,2301,2201,230+2.5%9,30083億7329万+2.76%17.990.64
08/051,2301,2401,2001,200-2.44%25,20081億6906万+0.59%17.550.62
08/041,1901,2301,1901,230+4.24%7,80083億7329万+3.8%17.990.64
08/031,1901,2001,1801,180-1.67%8,80080億3291万+0.43%17.260.61
08/021,2101,2201,2001,200-1.64%4,70081億6906万+2.74%17.550.62
08/011,2301,2301,2101,220+0.83%15,10083億521万+5.17%17.840.63
07/291,2001,2201,1901,210+0.83%12,40082億3714万+5.13%17.70.63
07/281,2201,2301,1901,200-2.44%27,60081億6906万+4.62%17.550.62
07/271,2301,2301,2101,230+1.65%15,90083億7329万+7.71%17.990.64
07/261,2301,2401,2101,210-2.42%23,10082億3714万+6.42%17.70.63
07/251,2001,2401,2001,240+4.2%16,50084億4136万+9.44%18.140.64
07/221,2001,2201,1901,190-2.46%12,70081億99万+5.68%17.40.62
07/211,2201,2301,2001,2200%19,00083億521万+8.93%17.840.63
07/201,2301,2401,2101,220-1.61%19,20083億521万+9.32%17.840.63
07/191,2201,2401,2001,240+1.64%27,10084億4136万+11.61%18.140.64
07/151,2301,2301,1901,2200%21,40083億521万+10.21%17.840.63
07/141,2101,2401,1801,2200%43,70083億521万+10.51%17.840.63
07/131,2201,2501,2201,220+1.67%89,70083億521万+10.71%17.840.63
07/121,1601,2101,1601,200+3.45%55,10081億6906万+8.99%17.550.62
07/111,1501,1601,1501,160+2.65%21,70078億9676万+5.36%16.970.6
07/081,1401,1401,1301,1300%10,90076億9253万+2.63%16.530.59
07/071,1301,1401,1301,1300%9,10076億9253万+2.36%16.530.59
07/061,1401,1401,1101,130-1.74%21,50076億9253万+2.17%16.530.59
07/051,1501,1501,1301,150+0.88%31,40078億2868万+3.51%16.820.6