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
11/301,4171,4171,4001,414+0.43%25,700131億8936万+2.99%13.140.67
11/291,3861,4141,3771,408+1.59%64,200131億3340万+2.85%13.090.67
11/281,3961,3961,3721,386-4.41%113,600129億2819万+1.54%12.880.66
11/251,4531,4581,4431,450-0.21%86,800135億2516万+6.54%13.480.69
11/241,4521,4561,4461,453+0.83%36,500135億5314万+7.23%13.50.69
11/221,4411,4441,4301,441-0.28%30,300134億4121万+6.98%13.390.69
11/211,4501,4601,4411,445-0.21%70,600134億7852万+7.84%13.430.69
11/181,4601,4601,4401,448-0.69%47,500135億650万+8.71%13.460.69
11/171,4481,4701,4321,458+2.82%40,600135億9978万+10.12%13.550.69
11/161,4091,4271,4091,418+1%24,600132億2667万+7.91%13.180.68
11/151,3761,4081,3761,404+2.63%29,600130億9609万+7.5%13.050.67
11/141,3501,3701,3501,368+1.71%19,700127億6029万+5.31%12.710.65
11/111,3361,3591,3361,345+0.6%28,600125億4575万+4.1%12.50.64
11/101,3421,3461,3231,337+2.85%39,300124億7113万+3.97%12.430.64
11/091,3601,3601,2811,300-3.7%55,700121億2601万+1.48%12.080.62
11/081,3451,3551,3381,350+0.67%19,800125億9239万+5.8%12.550.64
11/071,3291,3411,3291,341+1.36%17,900125億844万+5.67%12.460.64
11/041,3251,3251,3051,323-0.53%22,600123億4054万+4.83%12.30.63
11/021,3551,3551,3201,330-1.34%38,000124億584万+5.89%12.360.63
11/011,3401,3541,3401,348+0.67%29,100125億7373万+8.01%12.530.64
10/311,3161,3401,3151,339+2.76%39,600124億8979万+7.98%12.440.64
10/281,2901,3121,2901,303+1.16%25,400121億5399万+5.76%12.110.62
10/271,3101,3161,2751,288-2.28%45,700120億1407万+5.14%11.970.61
10/261,2971,3201,2971,318+1.46%17,900122億9390万+8.12%12.250.63
10/251,3171,3191,2921,299-1.29%22,200121億1668万+7.18%12.070.62
10/241,3071,3171,3071,316+0.69%14,800122億7525万+9.21%12.230.63
10/211,3231,3231,3071,307+0.08%15,100121億9130万+9.19%12.150.62
10/201,2871,3201,2871,306+1.48%21,700121億8197万+9.75%12.140.62
10/191,2771,2891,2711,287+1.5%11,900120億474万+8.79%11.960.61
10/181,2651,2711,2631,268+0.63%15,800118億2752万+7.73%11.780.6
10/171,2481,2681,2461,260+1.29%18,900117億5290万+7.6%11.710.6
10/141,2421,2451,2371,244+0.16%6,800116億365万+6.6%11.560.59
10/131,2301,2481,2301,242+1.8%20,200115億8500万+6.88%11.540.59
10/121,2161,2231,2161,220+0.08%11,800113億7979万+5.35%11.340.58
10/111,2101,2231,2011,219+1.16%14,600113億7046万+5.63%11.330.58
10/071,2041,2081,2001,205+0.08%11,300112億3987万+4.78%11.20.57
10/061,2001,2101,2001,204-0.08%16,400112億3055万+4.97%11.190.57
10/051,2001,2091,2001,205+0.25%11,100112億3987万+5.33%11.20.57
10/041,1931,2071,1931,202+1.43%17,300112億1189万+5.35%11.170.57
10/031,1761,1871,1761,185+1.02%11,500110億5332万+4.13%11.010.56
09/301,1731,1761,1701,173+0.51%15,800109億4139万+3.35%10.90.56
09/291,1661,1761,1611,167+1.04%23,000108億8542万+3%10.850.56
09/281,1501,1571,1471,155+0.87%28,300107億7349万+2.12%10.730.55
09/271,1431,1501,1381,145+0.26%19,600106億8021万+1.42%10.640.55
09/261,1481,1491,1421,142+0.18%7,500106億5223万+1.15%10.610.54
09/231,1401,1401,1351,140+0.18%11,500106億3357万+1.06%10.590.54
09/211,1401,1401,1291,138+0.8%12,600106億1492万+0.98%10.580.54
09/201,1281,1381,1251,129-0.09%7,100105億3097万+0.18%10.490.54
09/161,1281,1301,1261,130+0.27%3,300105億4030万+0.27%10.50.54
09/151,1371,1371,1251,127-0.44%5,200105億1231万0%10.470.54
09/141,1271,1331,1251,132+0.44%5,800105億5895万+0.35%10.520.54
09/131,1271,1321,1271,127+0.18%5,700105億1231万0%10.470.54
09/121,1331,1331,1211,125-0.71%5,800104億9366万-0.18%10.460.54
09/091,1271,1391,1271,133-0.44%10,200105億6828万+0.62%10.530.54
09/081,1411,1411,1361,138-0.26%7,400106億1492万+1.16%10.580.54
09/071,1371,1451,1291,141+0.88%9,400106億4290万+1.69%10.60.54
09/061,1271,1391,1271,131+0.35%8,900105億4962万+0.8%10.510.54
09/051,1251,1321,1211,127+0.18%10,200105億1231万+0.45%10.470.54
09/021,1281,1281,1241,125-0.27%6,600104億9366万+0.27%10.460.54
09/011,1301,1401,1251,128-0.18%5,300105億2164万+0.45%10.480.54
08/311,1281,1371,1261,130+0.18%4,000105億4030万+0.62%10.680.55
08/301,1211,1291,1211,128-0.09%1,800105億2164万+0.45%10.660.55
08/291,1311,1451,1241,129+0.44%9,300105億3097万+0.44%10.670.55
08/261,1141,1311,1111,124+0.9%8,000104億8433万0%10.630.54
08/251,1161,1201,1121,114-0.71%3,100103億9105万-0.89%10.530.54
08/241,1111,1301,1111,122+1.08%1,900104億6567万-0.18%10.610.54
08/231,1221,1271,1101,110-1.07%8,900103億5374万-1.16%10.490.54
08/221,1221,1391,1211,122+0.09%8,400104億6567万+0.09%10.610.54
08/191,1241,1311,1211,121-0.27%3,900104億5635万+0.18%10.60.54
08/181,1481,1481,1241,124-0.18%6,100104億8433万+0.72%10.630.54
08/171,1261,1481,1201,1260%6,500105億299万+1.17%10.650.55
08/161,1331,1391,1221,126-0.62%6,900105億299万+1.53%10.650.55
08/151,1491,1491,1271,133-0.61%3,800105億6828万+2.72%10.710.55
08/121,1481,1491,1361,140+0.71%8,600106億3357万+3.83%10.780.55
08/101,1351,1361,1291,132+0.18%2,600105億5895万+3.47%10.70.55
08/091,1271,1301,1251,130+0.8%1,600105億4030万+3.29%10.680.55
08/081,1291,1291,1151,121+1.36%4,100104億5635万+2.37%10.60.54
08/051,1271,1271,1001,106+1.37%1,900103億1643万+1%10.460.54
08/041,0841,0941,0781,091+1.3%4,100101億7652万-0.37%10.320.53
08/031,1241,1241,0631,077-4.52%18,300100億4593万-1.73%10.180.52
08/021,1451,1451,1261,128-0.09%7,500105億2164万+2.73%10.660.55
08/011,1351,1361,1231,129-0.7%5,700105億3097万+3.01%10.670.55
07/291,1281,1391,1191,137-0.26%13,100106億559万+4.03%10.750.55
07/281,1211,1451,1211,140+0.88%9,300106億3357万+4.2%10.780.55
07/271,1241,1391,1201,130+0.36%11,800105億4030万+3.2%10.680.55
07/261,1561,1561,1121,126-2.85%17,600105億299万+2.83%10.650.55
07/251,1431,1681,1421,159+1.31%12,300108億1080万+5.84%10.960.56
07/221,1201,1471,1201,144+2.14%12,700106億7088万+4.67%10.820.55
07/211,1151,1271,1031,120+0.54%25,500104億4702万+2.75%10.590.54
07/201,0911,1171,0901,114+2.58%12,000103億9105万+2.3%10.530.54
07/191,0671,0901,0671,086+1.97%11,600101億2988万-0.18%10.270.53
07/151,0781,0781,0611,065+0.66%13,20099億3400万-2.29%10.070.52
07/141,0521,0681,0521,058+0.47%10,80098億6870万-3.29%100.51
07/131,0551,0651,0501,053+0.96%10,30098億2206万-4.19%9.960.51
07/121,0291,0491,0261,043+1.76%14,30097億2879万-5.44%9.860.51
07/111,0081,0311,0041,025+3.22%14,90095億6089万-7.49%9.690.5
07/081,0001,005993993-0.2%19,90092億6240万-10.86%9.390.48
07/071,0401,078991995-4.51%55,50092億8106万-11.32%9.410.48
07/061,1081,1081,0401,042-8.44%48,80097億1946万-7.79%9.850.5
07/051,1281,1391,1281,138-0.44%5,300106億1492万+0.18%10.760.55