株価チャート

2016/06/24～2016/11/18

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
11/181,2631,2741,2551,265+1.2%61,200211億5434万+8.03%134.740.47
11/171,2541,2611,2021,250-0.4%87,900209億350万+7.39%133.140.47
11/161,2471,2621,2301,255+2.28%50,400209億8711万+8.38%133.670.47
11/151,2491,2601,2161,227-1.05%49,900205億1887万+6.33%130.690.46
11/141,2331,2481,2191,240+0.73%62,600207億3627万+7.73%132.080.47
11/111,1901,2331,1881,231+4.77%127,300205億8576万+7.42%131.120.46
11/101,1171,1881,1151,175+11.27%84,900196億4929万+3.07%125.150.44
11/091,1501,1501,0371,056-7.37%65,500176億5927万-6.96%112.480.4
11/081,1551,1601,1341,140-0.78%33,900190億6399万+0.62%121.430.43
11/071,1411,1571,1381,149+2.77%41,800192億1449万+1.77%122.380.43
11/041,1321,1401,0891,118-2.78%40,200186億9609万-0.53%119.080.42
11/021,1671,1701,1401,150-1.63%38,800192億3122万+2.68%122.490.43
11/011,1501,1771,1401,169+0.69%33,400195億4895万+4.94%124.510.44
10/311,1551,1661,1331,161-2.03%49,800194億1517万+4.97%123.660.44
10/281,1861,1931,1721,185+0.51%55,900198億1651万+7.73%126.220.44
10/271,1661,1881,1641,179+1.38%29,700197億1618万+7.97%125.580.44
10/261,1701,1701,1021,163-0.85%80,100194億4861万+7.29%123.880.44
10/251,1671,1901,1671,173+1.21%39,200196億1584万+8.91%124.940.44
10/241,1621,1951,1551,159-1.02%51,000193億8172万+8.42%123.450.43
10/211,1481,1851,1481,171+2.18%39,700195億8239万+10.26%124.730.44
10/201,1311,1681,1311,146+0.88%56,600191億6432万+8.52%122.060.43
10/191,1401,1601,1181,136-1.22%52,600189億9710万+8.19%1210.43
10/181,1421,1661,1381,150+0.79%44,500192億3122万+9.94%122.490.43
10/171,0961,1491,0961,141+4.3%38,400190億8071万+9.61%121.530.43
10/141,0881,0971,0871,094+0.37%11,200182億9474万+5.6%116.530.41
10/131,0901,1101,0811,090-0.27%32,200182億2785万+5.52%116.10.41
10/121,1381,1381,0921,093-4.29%58,600182億7802万+6.01%116.420.41
10/111,1411,1641,1341,142-1.64%54,300190億9743万+11.09%121.640.43
10/071,1191,1611,1191,161+2.93%85,100194億1517万+13.49%123.660.44
10/061,0891,1291,0861,128+5.22%86,100188億6331万+10.91%120.150.42
10/051,0471,0771,0471,072+3.28%46,400179億2684万+5.82%114.180.4
10/041,0341,0401,0331,038+1.27%13,100173億5826万+2.77%110.560.39
10/031,0381,0381,0201,025+0.2%7,300171億4087万+1.79%109.180.38
09/301,0291,0291,0121,023-1.16%29,000171億742万+1.89%108.960.38
09/291,0121,0401,0121,035+2.58%26,200173億809万+3.29%110.240.39
09/281,0111,0119981,009+0.9%21,900168億7330万+1%107.470.38
09/279831,0009751,000+1.32%27,400167億2280万+0.1%106.510.38
09/26989993985987-0.8%13,100165億540万-1.2%105.130.37
09/23999999983995-0.4%19,900166億3918万-0.4%105.980.37
09/21979999968999+2.88%23,000167億607万0%106.410.37
09/20990993968971-1.92%25,800162億3783万-2.71%103.430.36
09/16972990972990+1.85%34,200165億5557万-0.8%105.450.37
09/15975988971972-1.42%30,100162億5456万-2.61%103.530.36
09/141,0081,008983986-2.28%36,400164億8868万-1.2%105.020.37
09/131,0141,0191,0071,009-0.49%11,700168億7330万+0.9%107.470.38
09/121,0191,0201,0001,014-1.74%19,000169億5691万+1.3%108.010.38
09/091,0161,0331,0161,032+1.47%22,300172億5792万+2.99%109.920.39
09/081,0111,0231,0091,017+0.39%16,500170億708万+1.5%108.320.38
09/071,0201,0241,0051,013-1.46%22,600169億4019万+1.2%107.90.38
09/061,0321,0351,0201,028-0.39%17,000171億9103万+2.59%109.50.39
09/051,0321,0401,0251,032+2.08%33,100172億5792万+2.89%109.920.39
09/021,0101,0111,0011,011-0.88%13,900169億675万+0.7%107.690.38
09/011,0221,0261,0141,020-1.07%14,000170億5725万+1.39%108.640.38
08/311,0061,0331,0061,031+2.49%34,800172億4120万+2.18%109.820.39
08/309971,0119971,006-0.1%18,000168億2313万-0.3%107.150.38
08/299741,0079681,007+5.01%43,000168億3985万-0.4%107.260.38
08/269659699589590%28,500160億3716万-5.24%102.150.36
08/25961973958959-0.21%33,100160億3716万-5.61%102.150.36
08/24975982961961-1.13%36,200160億7061万-5.69%102.360.36
08/23989995969972-3.86%70,300162億5456万-4.99%103.530.36
08/229941,0139861,011+0.6%76,000169億675万-1.56%107.690.38
08/199791,0059761,005+2.13%41,900168億641万-2.24%107.050.38
08/18975994973984+0.1%34,400164億5523万-4.47%104.810.37
08/17970987970983+0.82%34,600164億3851万-4.75%104.70.37
08/16984994971975-0.91%34,300163億473万-5.52%103.850.37
08/159781,000978984+0.61%33,300164億5523万-4.47%104.810.37
08/129769939759780%60,500163億5489万-4.86%104.170.37
08/109771,002972978-5.69%141,400163億5489万-4.77%104.170.37
08/091,0331,0411,0211,037+1.17%39,200173億4154万+1.07%110.450.39
08/081,0451,0621,0201,025-0.68%94,000171億4087万+0.2%109.180.38
08/051,0471,0471,0261,032-0.29%13,200172億5792万+1.08%109.920.39
08/041,0071,0381,0031,035+3.71%46,300173億809万+1.67%110.240.39
08/031,0141,015996998-2.92%34,800166億8935万-1.77%106.30.37
08/021,0451,0551,0221,028-2.74%54,300171億9103万+1.38%109.50.39
08/011,0681,0681,0471,057-1.03%15,400176億7599万+4.34%112.590.4
07/291,0601,0741,0441,068+0.66%40,600178億5995万+5.85%113.760.4
07/281,0821,0821,0531,061-1.94%71,500177億4289万+5.15%113.010.4
07/271,0481,0831,0411,082+4.95%61,500180億9406万+7.34%115.250.41
07/261,0541,0541,0231,031-2.18%31,800172億4120万+2.38%109.820.39
07/251,0621,0801,0521,054+0.29%32,500176億2583万+4.56%112.270.4
07/221,0371,0601,0301,051-0.1%33,900175億7566万+4.37%111.950.39
07/211,0531,0651,0411,052+1.64%49,200175億9238万+4.78%112.050.39
07/201,0611,0611,0291,035-2.45%26,100173億809万+3.4%110.240.39
07/191,0671,0731,0491,061-0.56%34,900177億4289万+6.1%113.010.4
07/151,0431,0751,0401,067+1.81%43,400178億4322万+6.91%113.650.4
07/141,0481,0581,0371,048-0.66%33,000175億2549万+5.01%111.630.39
07/131,0571,0761,0511,055+2.73%49,200176億4255万+5.61%112.370.4
07/121,0001,0429971,027+4.8%76,700171億7431万+2.6%109.390.39
07/11943984943980+6.18%57,100163億8834万-2.29%104.380.37
07/08934944917923-1.81%43,700154億3514万-8.34%98.310.35
07/07934949932940-0.11%19,800157億1943万-7.21%100.120.35
07/06950950926941-1.88%45,900157億3615万-7.65%100.230.35
07/05983983954959-1.24%29,200160億3716万-6.53%102.150.36
07/04955979952971+0.94%26,400162億3783万-6%103.430.36
07/01976984958962-0.72%36,200160億8733万-7.23%102.470.36
06/309981,003967969-1.52%40,800162億439万-7.01%103.210.36
06/29970990955984+3.04%44,300164億5523万-6.02%104.810.37
06/28959967927955-2.95%55,200159億7027万-9.13%101.720.36
06/27970987966984+1.65%59,000164億5523万-6.82%104.810.37
06/241,0621,078945968-8.25%95,900161億8767万-8.68%103.110.36