株価チャート

2016/06/13～2016/11/28

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
11/28925925922922-0.22%1,40033億7486万+2.67%11.210.47
11/25920924920924+0.98%1,50033億8218万+3.13%11.240.47
11/24910915910915+0.77%2,10033億4923万+2.35%11.130.47
11/22910913908908-0.22%3,00033億2361万+1.68%11.040.46
11/21902910902910+1.11%1,30033億3093万+2.02%11.070.46
11/18912913900900-0.88%1,20032億9433万+1.01%10.950.46
11/17912912908908-0.44%1,10033億2361万+1.91%11.040.46
11/16904915893912+0.77%4,00033億3825万+2.59%11.090.46
11/15893905892905+1.46%70033億1263万+1.91%11.010.46
11/14892892890892-1.44%1,00032億6504万+0.56%10.850.45
11/11900905898905+0.89%80033億1263万+2.14%11.010.46
11/10884897884897+2.05%40032億8335万+1.47%10.910.46
11/09906906879879-2.44%3,90032億1746万-0.45%10.690.45
11/07891915891901+1.12%1,20032億9799万+2.04%10.960.46
11/04896896890891-0.34%1,60032億6138万+1.14%10.840.45
11/02894900893894-0.56%1,20032億7236万+1.59%10.870.45
11/01895899895899+0.67%90032億9067万+2.28%10.930.46
10/31892893892893-0.33%40032億6870万+1.71%10.860.45
10/28896896895896+1.7%90032億7969万+2.17%10.90.46
10/27890890881881-1.01%80032億2478万+0.57%10.720.45
10/26879890879890+1.25%1,60032億5772万+1.6%10.820.45
10/25878883878879+0.11%1,00032億1746万+0.46%10.690.45
10/24883890875878-0.68%5,10032億1380万+0.34%10.680.45
10/21883885877884+0.11%5,70032億3576万+1.03%10.750.45
10/20880883880883+0.68%1,10032億3210万+1.03%10.740.45
10/19877877877877-0.45%30032億1014万+0.46%10.670.45
10/18879881877881+0.11%90032億2478万+0.92%10.720.45
10/17880880877880-0.56%30032億2112万+0.92%10.70.45
10/14877885876885-0.45%50032億3942万+1.49%10.760.45
10/138898898898890%50032億5406万+2.07%10.810.45
10/12873889873889+1.95%1,70032億5406万+2.07%10.810.45
10/11882895872872-1.36%2,60031億9184万+0.23%10.610.44
10/07871884870884+1.14%1,60032億3576万+1.49%10.750.45
10/06866874866874+0.92%50031億9916万+0.46%10.630.44
10/058668708668660%1,10031億6987万-0.57%10.530.44
10/04871871866866-0.35%40031億6987万-0.57%10.530.44
10/03866869866869+0.7%20031億8086万-0.34%10.570.44
09/30872872860863-0.8%2,10031億5889万-1.03%10.170.43
09/288618708618700%40031億8452万-0.46%10.250.43
09/27868870868870+0.23%1,10031億8452万-0.57%10.250.43
09/268688688688680%20031億7720万-1.03%10.230.43
09/23868868868868+0.23%90031億7720万-1.14%10.230.43
09/16865867865866-0.23%40031億6987万-1.59%10.20.43
09/15866868866868-0.34%1,60031億7720万-1.48%10.230.43
09/14870871870871+0.11%60031億8818万-1.25%10.260.43
09/13880880870870-1.14%1,30031億8452万-1.36%10.250.43
09/128708808708800%80032億2112万-0.23%10.370.43
09/09865880865880+1.73%2,70032億2112万-0.11%10.370.43
09/088658658658650%60031億6621万-1.7%10.190.43
09/07865865865865+0.12%20031億6621万-1.7%10.190.43
09/058648728648640%70031億6255万-1.82%10.180.43
09/028648648648640%10031億6255万-1.71%10.180.43
09/01859864859864-0.92%2,20031億6255万-1.59%10.180.43
08/29872872872872-1.47%10031億9184万-0.68%10.270.43
08/26876885863885+1.03%3,30032億3942万+0.8%10.430.44
08/25877877876876+0.11%30032億648万-0.23%10.320.43
08/24867885867875-0.79%40032億282万-0.46%10.310.43
08/198828828828820%10032億2844万+0.34%10.390.43
08/168828828828820%10032億2844万+0.46%10.390.43
08/15886886882882-0.34%40032億2844万+0.57%10.390.43
08/12885886885885+1.72%30032億3942万+0.91%10.430.44
08/10885885870870-3.33%2,00031億8452万-0.8%10.250.43
08/09915915875900-1.64%60032億9433万+2.39%10.60.44
08/08920920915915-0.54%20033億4923万+4.33%10.780.45
08/03885920885920+3.25%90033億6753万+5.26%10.840.45
08/02905905891891-1.55%30032億6138万+2.3%10.50.44
08/01900905900905+0.56%30033億1263万+4.14%10.660.45
07/29900900895900+1.69%80032億9433万+3.33%10.60.44
07/27876885876885+1.14%30032億3942万+1.37%10.430.44
07/26870875870875+0.57%40032億282万-0.11%10.310.43
07/25863870863870+0.81%30031億8452万-1.14%10.250.43
07/22855863855863+0.7%20031億5889万-2.49%10.170.43
07/21851857851857-0.92%1,50031億3693万-3.71%10.10.42
07/20850865850865+2%1,50031億6621万-3.57%10.190.43
07/19850851848848+0.36%4,50031億399万-5.99%9.990.42
07/15845845845845+0.6%30030億9301万-7.14%9.950.42
07/14842865840840-2.89%1,60030億7470万-8.6%9.90.41
07/13870870865865-0.46%30031億6621万-6.59%10.190.43
07/12888898869869-2.14%1,50031億8086万-6.86%10.240.43
07/11888888887888+0.23%60032億5040万-5.43%10.460.44
07/08860895860886+1.26%60032億4308万-6.14%10.440.44
07/07874875845875+0.81%5,60032億282万-7.89%10.310.43
07/06868871857868-0.23%3,50031億7720万-9.3%10.230.43
07/05865870865870+0.12%60031億8452万-9.75%10.250.43
07/04870870869869-2.36%40031億8086万-10.6%10.240.43
07/01900900889890-1.66%50032億5772万-9.09%10.480.44
06/30860905857905+5.6%1,40033億1263万-8.22%10.660.45
06/29850857850857+1.18%50031億3693万-13.52%10.10.42
06/288478478478470%20031億33万-15.22%9.980.42
06/278478588478470%5,40031億33万-15.89%9.980.42
06/24970970825847-9.89%8,40031億33万-16.55%9.980.42
06/23948957935940-1.78%2,70034億4074万-8.11%11.070.46
06/22957957956957-0.83%1,70035億297万-6.91%11.270.47
06/21983983956965-1.43%2,80035億3225万-6.4%11.370.48
06/20970980970979-0.1%1,00035億8350万-5.23%11.530.48
06/17970980970980-2%40035億8716万-5.77%11.550.48
06/169921,0009801,000-1.48%80036億6036万-4.4%11.780.49
06/159901,0439901,015+1.6%2,30037億1527万-3.52%11.960.5
06/141,0151,017999999-5.22%6,60036億5670万-5.58%11.770.49
06/131,0281,0541,0111,054-0.38%4,20038億5802万-0.85%12.420.52