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
11/30509516496500-1.77%42,80075億1509万+4.38%-2.07
11/29498510498509+1.19%28,80076億5036万+7.16%-2.11
11/28486515485503+1.82%53,60075億6018万+6.79%-2.08
11/25518518492494-4.45%118,20074億2491万+5.56%-2.04
11/24525528515517-1.34%57,00077億7061万+10.94%-2.14
11/22522524510524+0.19%85,20078億7582万+13.42%-2.17
11/21503526503523+3.56%146,60078億6079万+13.94%-2.16
11/18510515501505-0.98%58,60075億9024万+10.99%-2.09
11/17495519495510+1.8%77,50076億6539万+12.83%-2.11
11/16497509486501-1.76%134,60075億3012万+11.58%-2.07
11/15515530476510-1.54%236,20076億6539万+14.35%-2.11
11/14488528488518+3.19%214,40077億8564万+16.93%-2.14
11/11502534460502+5.02%740,20075億4515万+14.09%-2.08
11/10440480431478+13.81%150,70071億8443万+9.38%-1.98
11/09446454412420-6.04%171,40063億1268万-3.45%-1.74
11/08467470447447-3.25%44,40067億1849万+2.76%-1.85
11/07445473445462+4.05%73,30069億4395万+6.21%-1.91
11/04440444430444+0.68%49,30066億7340万+2.54%-1.84
11/02450458436441-4.96%68,40066億2831万+1.85%-1.83
11/01456468450464+2.2%71,00069億7401万+7.16%-1.92
10/31455484452454-0.66%169,50068億2370万+5.09%-1.88
10/28430472430457+6.28%198,30068億6879万+6.28%-1.89
10/27440441427430-3.15%83,20064億6298万+0.47%-1.78
10/26409449409444+9.09%221,90066億7340万+3.98%-1.84
10/25413415406407-1.93%45,30061億1728万-4.24%-1.68
10/24413421411415-0.48%32,30062億3753万-2.58%-1.72
10/21424424410417-1.65%53,40062億6759万-2.11%-1.73
10/20430433417424-0.7%58,30063億7280万-0.7%-1.75
10/19427434425427-1.16%24,10064億1789万-0.23%-1.77
10/18433434424432-0.46%29,90064億9304万+0.7%-1.79
10/174274374254340%57,20065億2310万+1.17%-1.8
10/14426434425434+1.17%36,40065億2310万+1.17%-1.8
10/13432433426429-0.69%37,10064億4795万-0.23%-1.78
10/124334414324320%40,00064億9304万+0.47%-1.79
10/11432435431432-0.23%12,60064億9304万+0.7%-1.79
10/074334374324330%24,30065億807万+0.93%-1.79
10/06440440427433-0.69%20,60065億807万+0.93%-1.79
10/05437441429436+2.11%47,50065億5316万+1.4%-1.8
10/04429444423427-1.16%79,10064億1789万-0.7%-1.77
10/03425435425432+2.13%22,40064億9304万+0.47%-1.79
09/30422436422423-1.63%23,40063億5777万-1.63%-1.75
09/29435443423430-2.27%49,50064億6298万-0.23%-1.78
09/28438442435440-0.45%24,70066億1328万+1.85%-1.82
09/27422443420442+0.91%106,00066億4334万+2.08%-1.83
09/26466466428438+8.96%368,60065億8322万+1.15%-1.81
09/23402404397402+0.5%42,10060億4213万-7.37%-1.66
09/21403404395400-0.74%37,40060億1207万-8.05%-1.66
09/20407409403403-1.47%40,20060億5716万-7.99%-1.67
09/16410413407409-1.68%36,40061億4734万-7.05%-1.69
09/15423424413416-2.8%52,40062億5256万-5.67%-1.72
09/14443443427428-3.17%39,80064億3292万-3.17%-1.77
09/13444447441442+0.23%11,00066億4334万0%-1.83
09/12443457441441-3.92%55,40066億2831万0%-1.83
09/09436463436459+5.28%85,50068億9885万+4.08%-1.9
09/08435443434436+0.46%66,40065億5316万-0.91%-1.8
09/07440442430434-2.03%31,50065億2310万-1.36%-1.8
09/06430445430443+3.5%33,00066億5837万+0.45%-1.83
09/05427435422428+0.94%28,50064億3292万-2.95%-1.77
09/02432434423424-1.85%27,80063億7280万-4.07%-1.75
09/01433435430432-0.69%24,90064億9304万-2.48%-1.79
08/31438441433435-1.36%19,30065億3813万-2.03%-1.8
08/30444444432441+0.23%17,00066億2831万-0.68%-1.83
08/29430446427440+1.85%27,50066億1328万-1.12%-1.82
08/26435438425432-2.26%30,40064億9304万-3.14%-1.79
08/25438446430442+0.68%42,50066億4334万-1.12%-1.83
08/24440440432439-0.68%38,80065億9825万-2.01%-1.82
08/23467467441442-5.35%52,00066億4334万-1.56%-1.83
08/22462477456467+1.74%48,90070億1910万+3.78%-1.93
08/19451459441459+2.46%23,00068億9885万+1.55%-1.9
08/18446463445448+0.22%10,20067億3352万-1.1%-1.85
08/17476476447447-4.69%39,20067億1849万-1.54%-1.85
08/16441478441469+6.35%73,70070億4916万+2.85%-1.94
08/15440441437441+1.15%8,20066億2831万-3.29%-1.83
08/12431441431436+0.23%14,20065億5316万-4.6%-1.8
08/10429441429435+1.87%11,50065億3813万-5.23%-1.8
08/09432439426427+0.23%14,20064億1789万-7.58%-1.77
08/08437449422426-1.84%50,60064億286万-8.39%-1.76
08/05440445431434-1.36%18,30065億2310万-7.46%-1.8
08/04445465435440-0.45%31,50066億1328万-6.58%-1.82
08/03457460442442-5.35%21,10066億4334万-6.75%-1.83
08/02443473443467+5.42%33,30070億1910万-1.68%-1.93
08/01452455435443-1.56%18,30066億5837万-6.74%-1.83
07/29438451430450+2.27%48,30067億6358万-5.26%-1.86
07/28451454440440-2.22%30,50066億1328万-8.14%-1.82
07/274534584504500%17,00067億6358万-6.64%-1.86
07/26463470450450-3.64%39,00067億6358万-7.22%-1.86
07/25455470454467+2.41%24,50070億1910万-4.11%-1.93
07/22454461444456-0.87%50,30068億5376万-6.56%-1.89
07/21469470453460-0.65%26,20069億1388万-5.93%-1.9
07/20460471454463-1.07%36,90069億5898万-5.89%-1.92
07/19470477457468-1.47%61,00070億3413万-5.26%-1.94
07/15474484473475-4.62%89,00071億3934万-4.81%-1.97
07/14488505488498+1.63%49,00074億8503万-1.39%-2.06
07/13486505486490+1.45%83,50073億6479万-3.73%-2.03
07/12487495482483+0.84%26,50072億5958万-6.03%-2
07/11478486473479+1.91%26,00071億9946万-7.71%-1.98
07/08475484460470-1.47%28,20070億6419万-10.13%-1.95
07/07481489477477-1.65%47,50071億6940万-9.83%-1.97
07/06498500483485-4.34%35,80072億8964万-9.01%-2.01
07/05508516503507-1.36%32,70076億2030万-5.94%-2.1