株価チャート

2016/07/01～2016/11/28

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
11/28825828818826+0.49%32,300270億3729万+1.1%11.260.51
11/25827829813822-0.6%31,500269億636万+0.49%11.20.51
11/24833833819827+0.36%38,800270億7002万+1.1%11.270.51
11/22830836822824-1.32%32,300269億7182万+0.86%11.230.51
11/21829841829835+2.08%15,900273億3188万+2.2%11.380.52
11/18815821808818+1.24%37,000267億7543万+0.25%11.150.51
11/17823823803808-1.94%37,800264億4810万-1.1%11.010.5
11/16815825807824+1.73%36,500269億7182万+0.73%11.230.51
11/15807817799810-0.98%35,100265億1356万-1.1%11.040.5
11/14820824800818+0.62%30,500267億7543万-0.37%11.150.51
11/11810820797813+0.37%64,300266億1176万-1.09%11.080.5
11/10819819800810+6.3%40,900265億1356万-1.7%11.040.5
11/09804804757762-3.91%55,200249億4239万-7.75%10.380.47
11/08793795784793-0.63%35,700259億5711万-4.34%10.810.49
11/07817817795798+0.13%27,700261億2077万-3.97%10.870.49
11/04800801782797-1.36%43,200260億8804万-4.44%10.860.49
11/02816824805808-1.46%54,800264億4810万-3.35%11.010.5
11/01825830816820-0.61%40,600268億4089万-2.15%11.170.51
10/31825837819825+0.86%47,800270億456万-1.67%11.240.51
10/28834834818818-1.56%137,500267億7543万-2.62%11.150.51
10/27830833824831+0.36%24,600272億95万-1.07%11.320.51
10/26836837821828-1.55%33,900271億275万-1.19%11.280.51
10/25851857833841-0.24%28,700275億2828万+0.48%11.460.52
10/24834845826843+1.08%12,200275億9375万+1.08%11.490.52
10/21836860826834+0.12%24,200272億9915万+0.24%11.360.52
10/20829837828833+0.73%35,000272億6642万+0.24%11.350.52
10/19823831822827+0.98%27,200270億7002万-0.24%11.270.51
10/18812826812819-0.61%23,300268億816万-1.21%11.160.51
10/17812827812824+3%27,000269億7182万-0.48%11.230.51
10/14823825796800-3.73%43,800261億8624万-3.26%10.90.49
10/13832862830831-1.07%36,000272億95万+0.36%11.320.51
10/12861861831840-2.44%47,100274億9555万+1.69%11.450.52
10/11859865832861+1.18%69,500281億8294万+4.49%11.730.53
10/07850852845851+0.12%13,800278億5561万+3.65%11.60.53
10/06861864843850-0.23%14,600278億2288万+3.79%11.580.53
10/058478558438520%22,100278億8834万+4.54%11.610.53
10/04850854830852+0.95%23,600278億8834万+5.06%11.610.53
10/03859859836844-0.71%12,600276億2648万+4.58%11.50.52
09/30870870817850-2.41%30,300278億2288万+5.85%11.580.53
09/29865880850871+1.63%24,700285億1026万+9.01%11.870.54
09/28859860840857+0.23%20,600280億5200万+7.93%11.680.53
09/27835855823855+2.15%30,800279億8654万+8.09%11.650.53
09/26851852834837-1.65%20,400273億9735万+6.35%11.410.52
09/23839856824851+4.03%40,200278億5561万+8.68%11.60.53
09/21793820786818+3.28%23,400267億7543万+4.87%11.150.51
09/20784798784792+1.02%19,600259億2437万+1.8%10.790.49
09/16811811781784+0.38%15,500256億6251万+0.77%10.680.49
09/15791791779781-1.64%7,600255億6431万+0.26%10.640.48
09/14790800790794+0.13%9,500259億8984万+1.79%10.820.49
09/13798803792793-0.63%10,700259億5711万+1.67%10.810.49
09/12804811795798-1.48%9,000261億2077万+2.31%10.870.49
09/09802813800810+1.63%20,600265億1356万+3.71%11.040.5
09/08813813794797-1.97%15,900260億8804万+1.92%10.860.49
09/07807815792813+0.74%20,300266億1176万+3.96%11.080.5
09/06802809798807+0.62%8,300264億1536万+3.07%110.5
09/05805809789802+1.39%12,500262億5170万+2.3%10.930.5
09/02790792787791+0.64%8,000258億9164万+0.51%10.780.49
09/01788794780786-0.76%10,200257億2798万-0.51%10.710.49
08/31759793759792+4.76%24,400259億2437万-0.13%10.790.49
08/30755757749756+0.67%5,600247億4599万-4.91%10.30.47
08/29754757746751+1.49%19,800245億8233万-6.13%10.230.46
08/26746751739740-1.07%13,900242億2227万-7.96%10.080.46
08/25753753744748+0.54%20,700244億8413万-7.54%10.190.46
08/24757762742744-0.67%18,800243億5320万-8.71%10.140.46
08/23776780749749-3.48%36,900245億1686万-8.77%10.210.46
08/22757785757776+2.51%17,800254億65万-6.17%10.570.48
08/19753763753757+0.53%10,000247億7872万-8.9%10.320.47
08/18764764751753-1.31%21,800246億4779万-9.93%10.260.47
08/17770770761763-1.55%31,200249億7512万-9.27%10.40.47
08/16799799775775-2.52%23,600253億6792万-8.28%10.560.48
08/15802808795795-1.49%12,600260億2257万-6.03%10.830.49
08/12804810797807+1.38%9,400264億1536万-4.72%110.5
08/10799802794796-0.38%8,600260億5530万-6.02%10.850.49
08/09802806788799-0.37%15,000261億5350万-5.78%10.890.49
08/08843843789802-2.67%22,100262億5170万-5.54%10.930.5
08/05837837819824+0.24%11,800269億7182万-3.06%11.230.51
08/04813827807822+1.86%17,500269億636万-3.41%11.20.51
08/03810821802807-2.3%25,500264億1536万-5.17%110.5
08/02825837822826-1.55%8,000270億3729万-2.82%11.260.51
08/01868868817839-3.34%18,600274億6281万-0.94%11.430.52
07/29859870833868+0.58%19,500284億1207万+2.97%11.830.54
07/28869869846863-0.35%9,600282億4840万+2.62%11.760.53
07/27870870849866+2.12%17,700283億4660万+3.34%11.80.54
07/26863863837848-2.53%19,900277億5741万+1.44%11.560.52
07/25860872837870+1.28%27,200284億7753万+4.07%11.860.54
07/22867878852859-1.72%16,500281億1747万+3%11.710.53
07/21885889864874-1.24%13,800286億846万+5.05%11.910.54
07/20885885874885-1.01%9,200289億6852万+6.63%12.060.55
07/19889898883894-0.11%14,100292億6312万+7.97%12.180.55
07/15892898874895+1.24%22,600292億9585万+8.35%12.20.55
07/14884890863884+0.68%15,000289億3579万+7.15%12.050.55
07/13899899872878-0.34%18,100287億3939万+6.42%11.960.54
07/12875894869881+2.32%33,100288億3759万+6.92%12.010.55
07/11830865825861+6.96%18,900281億8294万+4.49%11.730.53
07/08830830801805-1.23%23,900263億4990万-2.19%10.970.5
07/07798822798815+1.49%11,900266億7723万-1.33%11.110.5
07/06813814796803-3.6%21,100262億8443万-3.02%10.940.5
07/05850850831833+0.36%32,000272億6642万+0.36%11.350.52
07/04822833810830+0.61%14,100271億6822万-0.24%11.310.51
07/01840844820825-1.9%19,900270億456万-1.08%11.240.51