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
11/30540540530530-1.85%7,20034億8634万-1.12%10.990.59
11/29550550540540-1.64%10,90035億5212万+0.75%11.20.61
11/28555555547549+0.18%18,90036億1132万+2.62%11.390.62
11/25559560548548-0.36%20,10036億474万+2.81%11.370.61
11/24555560550550+0.18%18,80036億1790万+3.38%11.410.62
11/22546550544549-0.18%8,60036億1132万+3.58%11.390.62
11/21558560546550+0.92%27,60036億1790万+3.97%11.410.62
11/18534555532545+3.22%33,70035億8501万+3.42%11.30.61
11/17529533528528-0.75%11,70034億7318万+0.38%10.950.59
11/16535535526532+0.19%11,50034億9949万+1.33%11.030.6
11/15532533531531+0.19%2,80034億9291万+1.14%11.010.6
11/14529535527530+0.19%8,30034億8634万+0.95%10.990.59
11/11530530526529+0.57%4,90034億7976万+0.76%10.970.59
11/10526530522526+1.94%6,10034億6002万+0.38%10.910.59
11/09535535510516-2.09%10,00033億9424万-1.53%10.70.58
11/08527530525527-0.57%4,00034億6660万+0.57%10.930.59
11/07526532525530+0.38%4,00034億8634万+1.15%10.990.59
11/04529529524528-1.31%9,60034億7318万+0.76%10.950.59
11/02538539531535-0.93%8,70035億1923万+2.1%11.10.6
11/01548548540540-0.92%9,10035億5212万+3.05%11.20.61
10/31549550543545+0.93%12,50035億8501万+4.01%11.30.61
10/28542543535540+0.93%3,80035億5212万+2.86%11.20.61
10/275355425355350%5,40035億1923万+1.71%11.10.6
10/26545545535535-0.74%10,80035億1923万+1.71%11.10.6
10/25528540528539+2.86%9,30035億4554万+2.67%11.180.6
10/24518530518524+1.55%11,00034億4687万-0.19%10.870.59
10/21508517508516+1.78%8,50033億9424万-1.71%10.70.58
10/20512512507507-0.39%7,40033億3504万-3.43%10.520.57
10/19510510507509+0.59%4,40033億4820万-3.05%10.560.57
10/18511515503506-0.98%11,90033億2846万-3.62%10.50.57
10/17511518511511+0.2%2,00033億6135万-2.85%10.60.57
10/14512514510510-0.58%3,00033億5478万-3.23%10.580.57
10/13518520513513-0.77%7,20033億7451万-2.66%10.640.57
10/12525525517517-1.52%8,50034億82万-1.9%10.720.58
10/11526526520525-0.19%3,60034億5345万-0.38%10.890.59
10/07524526520526-0.38%3,00034億6002万0%10.910.59
10/06525530523528+1.15%2,50034億7318万+0.57%10.950.59
10/05524526516522+1.16%3,70034億3371万-0.38%10.830.58
10/04524524516516-1.71%5,30033億9424万-1.34%10.70.58
10/03524525516525+0.19%6,90034億5345万+0.38%10.890.59
09/30529529523524-1.13%6,20034億4687万+0.19%10.870.59
09/29528536526530+0.38%2,70034億8634万+1.53%10.990.59
09/28535535528528-1.31%2,90034億7318万+1.15%10.950.59
09/27540540526535+0.94%10,30035億1923万+2.69%11.10.6
09/26523539510530-7.5%146,70034億8634万+1.92%10.990.59
09/23560574555573+3.43%60,40037億6919万+10.19%11.890.64
09/21541554538554+3.36%35,10036億4421万+7.16%11.490.62
09/20532539532536+0.94%21,30035億2580万+3.88%11.120.6
09/16524531523531+1.53%10,30034億9291万+3.11%11.010.6
09/15517523514523+0.77%5,50034億4029万+1.75%10.850.59
09/14518520515519+0.19%2,30034億1398万+1.17%10.770.58
09/135195195155180%6,40034億740万+1.17%10.740.58
09/12519519517518-0.19%2,60034億740万+1.17%10.740.58
09/09520520515519-0.38%1,60034億1398万+1.57%10.770.58
09/08520524520521-0.57%2,00034億2713万+2.16%10.810.58
09/07517526516524+1.35%15,30034億4687万+2.95%10.870.59
09/06516517512517+0.19%7,00034億82万+1.77%10.720.58
09/05510516509516+1.57%4,90033億9424万+1.57%10.70.58
09/02507508502508+0.99%3,80033億4162万+0.2%10.540.57
09/015035055025030%1,70033億873万-0.79%10.430.56
08/31506507503503-0.59%4,30033億873万-0.79%10.430.56
08/30507510504506-0.2%1,40033億2846万-0.2%10.50.57
08/29508508502507-1.17%5,30033億3504万0%10.520.57
08/265135134935130%6,90033億7451万+1.38%10.640.57
08/25517517513513-0.39%1,10033億7451万+1.38%10.640.57
08/24512515509515+0.59%2,80033億8767万+1.98%10.680.58
08/23514514512512-0.39%1,10033億6793万+1.39%10.620.57
08/22514514511514-0.19%50033億8109万+1.98%10.660.58
08/195155155105150%2,50033億8767万+2.39%10.680.58
08/18517517510515+0.98%6,30033億8767万+3%10.680.58
08/17515515505510-0.97%3,40033億5478万+2.62%10.580.57
08/16515516508515-0.19%6,50033億8767万+4.04%10.680.58
08/15504517504516+2.58%15,60033億9424万+4.88%10.70.58
08/12500505500503+0.6%1,90033億873万+2.86%10.430.56
08/10500503495500-0.6%9,80032億8900万+2.88%10.370.56
08/095025035025030%30033億873万+3.93%10.430.56
08/08500503500503+0.6%40033億873万+4.36%10.430.56
08/05500500480500-0.79%8,40032億8900万+4.38%10.370.56
08/04500504494504+1.2%7,80033億1531万+5.66%10.450.56
08/03500504498498-0.4%1,90032億7584万+4.84%10.330.56
08/02506506498500+0.4%4,00032億8900万+5.93%10.370.56
08/01507507498498-1.58%2,00032億7584万+5.96%10.330.56
07/29500507497506+0.6%3,20033億2846万+7.89%10.50.57
07/28501503499503+0.4%18,10033億873万+7.71%10.430.56
07/27500502496501+0.2%11,90032億9557万+7.74%10.390.56
07/26499504495500+0.2%6,50032億8900万+7.99%10.370.56
07/25506507498499+0.2%7,40032億8242万+8.24%10.350.56
07/22505506491498-1.39%8,60032億7584万+8.5%10.330.56
07/21500505491505+0.8%21,00033億2189万+10.5%10.470.57
07/20503503498501-0.4%2,60032億9557万+10.11%10.390.56
07/19496508496503+2.24%43,60033億873万+10.79%10.430.56
07/15475498475492+3.58%42,70032億3637万+8.61%10.210.55
07/14456485456475+4.17%18,80031億2455万+4.86%9.850.53
07/13453462452456+1.79%9,20029億9956万+0.66%9.460.51
07/12444451444448+1.59%7,60029億4694万-1.54%9.290.5
07/11450450436441-0.45%5,50029億89万-3.5%9.150.49
07/084394434354430%3,50029億1405万-3.49%9.190.5
07/07442443442443+0.23%1,40029億1405万-3.9%9.190.5
07/06444444442442-0.45%5,00029億747万-4.54%9.170.5
07/05443449443444+0.23%7,30029億2063万-4.52%9.210.5