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
11/30720737717734+0.82%66,300208億8520万-0.14%-1.03
11/29714729707728+1.11%52,800207億1448万-0.95%-1.02
11/28720721708720-3.36%85,000204億8685万-2.17%-1.01
11/25740749739745+1.22%113,500211億9820万+1.09%-1.05
11/24736739732736+0.14%53,800209億4211万0%-1.03
11/227337367297350%58,000209億1366万-0.14%-1.03
11/21731736731735+0.68%28,800208億6182万-0.14%-1.03
11/18728732723730+0.97%26,900207億1991万-0.82%-1.02
11/17724725719723-0.14%22,200205億2122万-1.77%-1.01
11/16728728718724+0.56%26,300205億4961万-1.63%-1.01
11/15726727717720-0.41%17,600204億3607万-2.31%-1.01
11/14738738718723-0.55%33,000205億2122万-1.9%-1.01
11/11744744725727-1.89%43,800206億3476万-1.49%-1.02
11/10745746736741+4.51%39,300210億3212万+0.41%-1.04
11/09743745697709-4.45%49,700201億2385万-3.8%-0.99
11/08741742739742-0.27%14,600210億6051万+0.54%-1.04
11/07745748740744+0.13%47,200211億1728万+0.95%-1.04
11/04749749733743+0.27%50,700210億8889万+0.81%-1.04
11/02749750740741-0.8%77,700210億3212万+0.68%-1.04
11/01743747738747+1.08%37,100212億243万+1.63%-1.05
10/31741743735739-0.4%55,400209億7536万+0.68%-1.04
10/28745746730742-0.27%79,200210億6051万+1.37%-1.04
10/27745746735744-0.13%36,600211億1728万+1.78%-1.04
10/26749749739745-0.27%62,500211億4566万+2.19%-1.04
10/25744750744747+0.4%48,500212億243万+2.75%-1.05
10/24743750742744+0.13%49,800211億1728万+2.62%-1.04
10/21743743739743-0.13%19,700210億8889万+2.77%-1.04
10/20733744730744+1.64%41,000211億1728万+3.19%-1.04
10/19733734703732+0.41%44,300207億7667万+1.81%-1.03
10/18734736726729-0.41%37,300206億9152万+1.67%-1.02
10/17736738730732-0.81%50,800207億7667万+2.23%-1.03
10/14738742734738+0.27%55,300209億4697万+3.36%-1.03
10/13728738726736+0.96%47,100208億9021万+3.37%-1.03
10/12735742724729-1.09%64,900206億9152万+2.68%-1.02
10/11733737730737+0.41%34,800209億1859万+4.1%-1.03
10/07733734729734+0.55%14,500208億3344万+3.82%-1.03
10/06733734727730+0.14%37,900207億1991万+3.55%-1.02
10/05730732718729+0.14%56,600206億9152万+3.85%-1.02
10/04727729722728-0.14%33,200206億6314万+4%-1.02
10/03723729723729+0.83%18,200206億9152万+4.59%-1.02
09/30729729706723-0.96%37,300205億2122万+4.18%-1.01
09/29727732724730+0.55%36,000207億1991万+5.64%-1.02
09/28721727718726+0.83%28,100206億637万+5.68%-1.02
09/27710720703720+1.55%43,300204億3607万+5.42%-1.01
09/267107137037090%20,000201億2385万+4.42%-0.99
09/23710713701709+0.14%39,400201億2385万+4.88%-0.99
09/21699709694708+2.02%48,700200億9547万+5.36%-0.99
09/20686698684694+0.43%21,400196億9810万+3.74%-0.97
09/16696700683691-0.43%35,500196億1295万+3.75%-0.97
09/15691696688694-0.29%16,400196億9810万+4.52%-0.97
09/14694700691696+0.43%24,400197億5487万+5.3%-0.97
09/13696697689693+0.14%23,300196億6972万+5.16%-0.97
09/12691693670692-0.14%24,500196億4134万+5.49%-0.97
09/09690697681693+0.58%61,300196億6972万+6.13%-0.97
09/08688692688689+0.15%14,900195億5619万+5.84%-0.97
09/07687692680688+0.15%25,200195億2780万+6.17%-0.96
09/06683692683687-0.29%20,000194億9942万+6.35%-0.96
09/05690693680689-0.14%24,300195億5619万+6.99%-0.97
09/02687695682690-0.29%24,900195億8457万+7.48%-0.97
09/01688692679692+0.73%18,700196億4134万+8.13%-0.97
08/31673687666687+1.93%48,000194億9942万+7.68%-0.76
08/30668674661674+0.75%18,000191億3043万+5.97%-0.74
08/29659670659669+2.14%30,700189億8852万+5.52%-0.74
08/26652658638655+0.31%23,800185億9115万+3.64%-0.72
08/25639653637653+2.67%37,100185億3438万+3.49%-0.72
08/24633638629636+0.95%17,200180億5186万+0.95%-0.7
08/236306326256300%20,900178億8156万0%-0.69
08/22630633628630+0.32%9,900178億8156万+0.16%-0.69
08/19621628619628+0.64%29,700178億2480万-0.16%-0.69
08/18621627620624+0.32%31,400177億1126万-0.64%-0.69
08/176206256206220%25,500176億5450万-1.11%-0.69
08/16629634621622-1.11%33,700176億5450万-1.11%-0.69
08/15634639629629-0.63%26,400178億5318万0%-0.69
08/12633633629633+0.8%12,900179億6671万+0.8%-0.7
08/10631631625628-0.48%4,300178億2480万0%-0.69
08/09629631626631+0.32%6,300179億995万+0.32%-0.7
08/08633633626629+0.48%13,200178億5318万-0.16%-0.69
08/05635635622626-1.11%15,700177億6803万-0.79%-0.69
08/04628634621633+1.28%14,500179億6671万+0.16%-0.7
08/036216306216250%17,100177億3965万-1.26%-0.69
08/02633635625625-1.57%17,100177億3965万-1.42%-0.69
08/01648648632635-2.16%12,200180億2348万+0.16%-0.7
07/29641650637649+0.78%13,000184億2085万+2.53%-0.72
07/28637647637644+1.1%27,200182億7893万+1.58%-0.71
07/27632638631637+1.92%33,100180億8025万+0.47%-0.7
07/26628630621625-0.32%22,000177億3965万-1.57%-0.69
07/25625630624627+0.32%12,800177億9641万-1.42%-0.69
07/22621625621625-0.64%7,900177億3965万-1.88%-0.69
07/21634637626629-0.16%20,000178億5318万-1.41%-0.69
07/20626631620630+0.48%21,700178億8156万-1.25%-0.69
07/19624627616627+0.48%25,900177億9641万-1.88%-0.69
07/15623625620624+1.79%48,000177億1126万-2.5%-0.69
07/146136206136130%32,900173億9904万-4.37%-0.68
07/13620629611613-3.01%71,800173億9904万-4.67%-0.68
07/12654654625632-0.32%29,800179億3833万-2.17%-0.7
07/11625637622634+3.26%19,700179億9510万-2.16%-0.7
07/08631631614614-1.29%13,100174億2743万-5.54%-0.68
07/07621623614622-0.96%18,400176億5450万-4.6%-0.69
07/06630635620628-2.79%27,100178億2480万-4.12%-0.69
07/05640648639646-0.62%14,200183億3570万-1.82%-0.71