株価チャート

2016/06/17～2016/11/11

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
11/11980980955969+0.83%65,200392億2485万+3.19%13.870.63
11/10943963932961+8.83%84,500389億101万+2.67%13.750.62
11/09938938873883-5.96%94,200357億4359万-5.46%12.640.57
11/08933942933939+0.11%18,400380億1046万+0.54%13.440.61
11/07940944932938+0.97%32,200379億6998万+0.75%13.420.61
11/04923930899929-0.64%81,000376億566万0%13.290.6
11/02949951927935-2.3%61,900378億4854万+0.97%13.380.6
11/01967967950957-1.03%54,500387億3909万+3.68%13.70.62
10/31960973952967-0.51%79,700391億4389万+5.34%13.840.62
10/28970974960972+0.41%93,400393億4629万+6.46%13.910.63
10/27980983961968-1.22%48,500391億8437万+6.61%13.850.62
10/26957990957980+2.62%80,700396億7012万+8.77%14.020.63
10/25948959948955+0.74%37,100386億5813万+6.7%13.670.62
10/24944950939948+0.96%38,300383億7477万+6.76%13.570.61
10/21945945928939+0.11%48,100380億1046万+6.58%13.440.61
10/20940941924938-0.85%33,400379億6998万+7.08%13.420.61
10/19921949921946+2.49%58,000382億9381万+8.61%13.540.61
10/18916925914923+0.65%25,300373億6278万+6.58%13.210.6
10/179139229089170%40,500371億1990万+6.38%13.120.59
10/14919919911917-0.54%22,300371億1990万+6.88%13.120.59
10/13922925906922+0.55%36,000373億2230万+8.09%13.190.59
10/12905923905917-0.22%35,600371億1990万+8.01%13.120.59
10/11915922911919+0.44%21,400372億86万+8.76%13.150.59
10/07920920907915-0.76%22,000370億3894万+8.8%13.090.59
10/06911926911922+2.22%45,300373億2230万+10.29%13.190.59
10/05896908889902+0.56%30,500365億1271万+8.54%12.910.58
10/04890904890897+1.01%30,300363億1031万+8.46%12.840.58
10/03878895875888+3.02%46,700359億4599万+8.03%12.710.57
09/30868869859862-1.82%28,600348億9352万+5.38%12.340.56
09/29867884860878+1.15%40,400355億4119万+7.6%12.560.57
09/28863870853868+2.12%47,100351億3640万+6.9%12.420.56
09/27836850822850+1.31%43,200344億776万+4.94%12.160.55
09/26854854837839-1.87%30,900339億6248万+3.97%12.010.54
09/23835855832855+2.89%73,500346億1016万+6.21%12.240.55
09/21808831797831+2.97%36,300336億3865万+3.62%11.890.54
09/20801822801807-0.98%29,600326億6713万+0.88%11.550.52
09/16792816786815+4.35%56,200329億9097万+1.88%11.660.53
09/15781790778781-0.38%56,700316億1466万-2.38%11.180.5
09/14796801783784-2.85%65,100317億3610万-2.12%11.220.51
09/13814814803807+0.12%29,300326億6713万+0.62%11.550.52
09/12817817801806-2.54%33,300326億2665万+0.5%11.530.52
09/09820827815827+1.1%40,100334億7673万+3.12%11.830.53
09/08819819812818+0.25%19,700331億1241万+2.12%11.710.53
09/07804817804816+0.62%31,800330億3145万+2%11.680.53
09/06815816804811-0.25%23,300328億2905万+1.38%11.610.52
09/05814818808813+0.87%16,500329億1001万+1.63%11.630.52
09/02815815803806-1.59%18,000326億2665万+0.5%11.530.52
09/01814819811819+1.24%22,000331億5289万+1.99%11.720.53
08/31801809801809+1.38%26,200327億4809万+0.62%11.580.52
08/30795800788798+0.5%27,900323億281万-0.87%11.420.51
08/29788800779794+2.58%62,300321億4090万-1.49%11.360.51
08/26785789773774-1.4%41,300313億3130万-3.97%11.080.5
08/25796796784785-1.51%21,500317億7658万-2.61%11.230.51
08/24806806791797-0.5%34,200322億6234万-1.12%11.410.51
08/23804804789801-0.5%29,400324億2425万-0.62%11.460.52
08/22779809779805+3.34%36,400325億8617万0%11.520.52
08/197817877777790%31,700315億3370万-2.99%11.150.5
08/18774782771779+0.26%33,300315億3370万-2.87%11.150.5
08/17780786770777-1.4%54,600314億5274万-3%11.120.5
08/16808812787788-2.6%36,600318億9802万-1.38%11.280.51
08/15807819807809+0.25%8,500327億4809万+1.76%11.580.52
08/12817817805807-0.37%20,900326億6713万+2.02%11.550.52
08/10818818805810-0.74%18,400327億8857万+2.92%11.590.52
08/09806823804816+1.62%27,100330億3145万+4.08%11.680.53
08/088038067938030%55,100325億521万+2.95%11.490.52
08/05805812802803-1.11%15,400325億521万+3.35%11.490.52
08/04783839783812+3.44%47,700328億6953万+4.91%11.620.52
08/03795809782785-3.09%41,700317億7658万+1.95%11.230.51
08/02819828807810-2.76%57,500327億8857万+5.74%11.590.52
08/01865865824833-2.46%46,300337億1961万+9.32%11.920.54
07/29852885831854+1.79%148,800345億6968万+12.81%12.220.55
07/28847848838839-0.12%44,700339億6248万+11.42%12.010.54
07/27829853825840+2.82%83,400340億296万+12%12.020.54
07/26837837811817-2.39%79,600330億7193万+9.37%11.690.53
07/25823839821837+5.95%157,800338億8152万+12.35%11.980.54
07/22783790779790+0.89%24,800319億7898万+6.47%11.310.51
07/21789795779783-0.51%28,900316億9562万+5.67%11.210.51
07/207807887717870%27,400318億5754万+6.21%11.260.51
07/19785787771787+1.29%28,900318億5754万+6.21%11.260.51
07/15754788751777+3.19%64,200314億5274万+5%11.120.5
07/14759759741753-0.79%42,000304億8123万+1.62%10.780.49
07/13762772756759+1.61%61,300307億2411万+2.15%10.860.49
07/12736760736747+3.03%88,500302億3835万+0.4%10.690.48
07/11703727703725+3.72%55,600293億4779万-2.82%10.380.47
07/08714714699699-0.71%71,900282億9532万-6.68%100.45
07/07719719700704-0.85%58,700284億9772万-6.51%10.070.45
07/06717717700710-2.34%53,700287億4060万-6.21%10.160.46
07/05732737721727+0.28%37,800294億2875万-4.47%10.40.47
07/04723731713725+0.28%24,600293億4779万-5.1%10.380.47
07/01735735719723+0.42%36,100292億6684万-5.74%10.350.47
06/30719727717720+1.41%30,100291億4540万-6.49%10.30.46
06/29702714700710+2.31%37,900287億4060万-8.03%10.160.46
06/28703703683694-2.25%75,300280億9292万-10.57%9.930.45
06/27710718703710-0.14%64,600287億4060万-8.86%10.160.46
06/24765770705711-6.45%96,400287億8108万-9.08%10.170.46
06/23752763750760+0.53%59,900307億6459万-3.18%10.880.49
06/22775775753756-2.45%54,700306億267万-3.69%10.820.49
06/21763775757775+1.84%35,900313億7178万-1.4%11.090.5
06/20761767756761+1.33%32,800308億506万-3.18%10.890.49
06/17764771750751-1.18%68,100304億27万-4.45%10.750.48