株価チャート

2016/07/13～2016/12/08

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
12/08275277274277+0.73%38,60072億5186万+4.53%22.820.5
12/07275276274275+0.36%38,70071億9950万+3.77%22.660.49
12/06277277273274+0.74%37,50071億7332万+3.79%22.580.49
12/05273275271272-0.37%27,80071億2096万+3.42%22.410.49
12/02274276272273-0.73%41,40071億4714万+4.2%22.490.49
12/01270276270275+1.48%103,50071億9950万+4.96%22.660.49
11/302712732632710%52,20070億9478万+3.83%22.330.49
11/292692712682710%28,00070億9478万+4.23%22.330.49
11/28271271268271+1.12%16,20070億9478万+4.63%22.330.49
11/25272272263268-0.74%43,50070億1624万+3.88%22.080.48
11/24273273268270+0.37%40,40070億6860万+5.06%22.250.48
11/222652702652690%41,50070億4242万+4.67%22.160.48
11/21270270267269+0.37%42,10070億4242万+5.08%22.160.48
11/18267269264268+1.13%33,10070億1624万+5.51%22.080.48
11/17262268262265-1.49%82,00069億3770万+4.74%21.830.48
11/16270270256269+1.13%54,80070億4242万+6.75%22.160.48
11/15263273259266+3.1%180,30069億6388万+5.98%21.920.48
11/14253258250258+2.79%46,20067億5444万+3.2%21.260.46
11/11254254246251-0.4%34,20065億7118万+0.4%20.680.45
11/10258258251252+2.86%59,10065億9736万+0.8%20.760.45
11/09257257244245-4.67%40,00064億1410万-2%20.190.44
11/08258258254257+0.78%30,80067億2826万+2.8%21.180.46
11/07254256252255+1.19%32,90066億7590万+2.41%21.010.46
11/04253255250252-2.7%34,20065億9736万+1.61%20.760.45
11/02259259256259-0.38%38,10067億8062万+4.86%21.340.46
11/01261262258260-0.38%40,30068億680万+5.69%21.420.47
10/31254262253261+1.56%76,90068億3298万+6.53%21.50.47
10/28251257250257+2.8%59,30067億2826万+5.76%21.180.46
10/27252252248250-0.79%27,60065億4500万+3.31%20.60.45
10/26250252248252+0.4%38,60065億9736万+4.56%20.760.45
10/252482522472510%60,10065億7118万+4.58%20.680.45
10/24252252250251+0.4%55,70065億7118万+5.02%20.680.45
10/21250250248250-0.4%12,70065億4500万+5.04%20.60.45
10/20251251249251+1.21%67,50065億7118万+5.91%20.680.45
10/19247250246248+0.4%28,80064億9264万+5.08%20.430.44
10/18245247244247+1.23%19,80064億6646万+5.11%20.350.44
10/17240245240244+1.67%25,10063億8792万+4.27%20.10.44
10/14239240237240+0.42%17,90062億8320万+2.56%19.770.43
10/13237239237239+0.84%7,20062億5702万+2.58%19.690.43
10/12240240237237-1.66%34,30062億466万+1.72%19.530.43
10/11245246241241-1.63%46,50063億938万+3.43%19.860.43
10/07249249243245-0.81%18,10064億1410万+5.6%20.190.44
10/06249254245247-1.59%54,90064億6646万+6.93%20.350.44
10/052472522402510%132,50065億7118万+8.66%20.680.45
10/04247256244251+3.29%344,00065億7118万+9.13%20.680.45
10/03232252232243+4.74%94,10063億6174万+6.58%20.020.44
09/30232233231232-0.85%10,70060億7376万+1.75%19.120.42
09/29233234231234+0.43%19,70061億2612万+3.08%19.280.42
09/28230235230233-0.43%25,00060億9994万+2.64%19.20.42
09/27230234229234+1.74%35,90061億2612万+3.54%19.280.42
09/26227230226230+0.88%19,40060億2140万+1.77%18.950.41
09/23227228226228+0.44%20,80059億6904万+0.88%18.790.41
09/21223227223227+2.25%28,60059億4286万+0.44%18.70.41
09/202232242222220%17,10058億1196万-1.77%18.290.4
09/162232242202220%27,50058億1196万-1.77%18.290.4
09/15223224222222-0.89%13,40058億1196万-1.77%18.290.4
09/14224226223224-0.88%12,80058億6432万-0.88%18.460.4
09/132252272252260%13,50059億1668万-0.44%18.620.41
09/12225226223226-0.44%15,70059億1668万-0.44%18.620.41
09/09228229227227-0.87%21,50059億4286万-0.44%18.70.41
09/08232233228229-1.29%39,10059億9522万+0.44%18.870.41
09/07231233230232-0.43%15,60060億7376万+1.75%19.120.42
09/06230234230233+1.75%9,80060億9994万+2.19%19.20.42
09/052282322282290%21,80059億9522万0%18.870.41
09/022302302262290%16,00059億9522万0%18.870.41
09/01226229224229+0.88%17,30059億9522万0%18.870.41
08/31227227226227+0.89%8,30059億4286万-0.87%18.70.41
08/302232262232250%12,60058億9050万-1.75%18.540.4
08/29225225224225+1.35%5,40058億9050万-1.75%18.540.4
08/26223224221222-0.89%6,20058億1196万-3.48%18.290.4
08/25224224222224+1.36%12,90058億6432万-2.61%18.460.4
08/24224225221221-0.9%14,50057億8578万-3.91%18.210.4
08/23226226223223-1.33%10,30058億3814万-3.46%18.370.4
08/22222226222226+0.89%14,10059億1668万-2.16%18.620.41
08/19223225223224+0.45%6,80058億6432万-3.03%18.460.4
08/18223225223223-0.89%7,60058億3814万-3.88%18.370.4
08/17223231223225+0.45%22,10058億9050万-3.02%18.540.4
08/16227232224224-1.32%36,70058億6432万-3.45%18.460.4
08/15223230220227+1.34%30,80059億4286万-2.58%18.70.41
08/12232232223224-5.49%73,90058億6432万-3.86%18.460.4
08/10238238236237+0.42%18,30062億466万+1.72%19.530.43
08/092382382342360%16,90061億7848万+1.29%19.450.42
08/08235238235236+0.85%9,00061億7848万+1.72%19.450.42
08/05235237233234-0.85%9,90061億2612万+0.86%19.280.42
08/04231239231236+1.29%22,70061億7848万+1.72%19.450.42
08/03235237228233-2.1%49,80060億9994万+0.87%19.20.42
08/02234255233238+0.85%166,50062億3084万+3.03%19.610.43
08/012422422362360%27,50061億7848万+2.61%19.450.42
07/29232236230236+2.16%31,50061億7848万+3.06%19.450.42
07/28232235230231-0.43%33,20060億4758万+1.32%19.030.41
07/27231232230232+1.31%9,90060億7376万+1.75%19.120.42
07/26230231228229-0.43%16,00059億9522万+0.44%18.870.41
07/25234234228230-0.43%57,10060億2140万+1.32%18.950.41
07/22230232229231-0.86%18,10060億4758万+1.76%19.030.41
07/21234234230233+0.43%9,60060億9994万+3.1%19.20.42
07/202322332282320%29,30060億7376万+2.65%19.120.42
07/19231233231232+0.43%19,60060億7376万+3.11%19.120.42
07/15235235228231-0.86%28,20060億4758万+2.67%19.030.41
07/14235236230233-0.85%19,20060億9994万+3.56%19.20.42
07/13235235234235+0.43%14,70061億5230万+4.44%19.360.42