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
11/306766826706780%10,500117億5597万+0.59%4.790.58
11/29667678666678+1.8%11,500117億5597万+0.44%4.790.58
11/28673675666666-2.92%14,800115億4790万-1.48%4.710.57
11/25710710681686-1.44%25,100118億9469万+1.18%4.850.59
11/24701709696696-0.14%12,900120億6808万+2.35%4.920.6
11/22696709694697+0.14%14,100120億8542万+2.5%4.930.6
11/21710713689696-1.83%26,300120億6808万+2.2%4.920.6
11/18696726696709+3.65%81,700122億9349万+4.11%5.010.61
11/17676685676684+1.48%16,400118億6001万+0.29%4.840.59
11/16656681656674+2.9%21,500116億8662万-1.17%4.760.58
11/15645657642655+1.55%21,500113億5717万-4.24%4.630.56
11/146426486426450%10,300111億8378万-5.98%4.560.56
11/11654655645645-0.62%9,300111億8378万-6.25%4.560.56
11/10648658646649+3.02%24,200112億5314万-5.94%4.590.56
11/09655659628630-4.69%46,900109億2369万-8.96%4.450.54
11/086656666526610%15,300114億6121万-4.76%4.670.57
11/07665673659661+0.92%6,200114億6121万-4.89%4.670.57
11/04664666655655-1.5%29,600113億5717万-6.03%4.630.56
11/02684684658665-3.2%53,800115億3056万-4.86%4.70.57
11/01691695685687-0.72%32,800119億1203万-1.86%4.860.59
10/31690693686692+1.17%17,300119億9872万-1.28%4.890.6
10/28687690683684-0.44%17,100118億6001万-2.43%4.840.59
10/27680690677687+1.63%33,900119億1203万-2%4.860.59
10/26690690676676-1.46%48,300117億2129万-3.57%4.780.58
10/25709709685686-2.83%86,200118億9469万-2.14%4.850.59
10/24715715702706-1.26%37,700122億4147万+0.71%4.990.61
10/21715722715715-0.83%14,600123億9752万+2.29%5.050.62
10/207127307127210%46,100125億156万+3.3%5.10.62
10/19705723705721+2.12%25,200125億156万+3.59%5.10.62
10/18708709702706-0.28%41,100122億4147万+1.44%4.990.61
10/17708714704708+0.14%69,400122億7615万+1.72%50.61
10/14725726706707-1.67%48,700122億5881万+1.43%50.61
10/13706732706719+1.7%61,000124億6688万+2.86%5.080.62
10/12706717700707-1.12%87,900122億5881万+1.14%50.61
10/11724749711715+2.29%199,200123億9752万+2.44%5.050.62
10/07700707698699-0.43%19,900121億2010万+0.29%4.940.6
10/06693707693702+1.45%21,100121億7211万+0.72%4.960.61
10/05689698689692-0.86%16,300119億9872万-0.57%4.890.6
10/04687709687698+1.16%31,700121億276万+0.29%4.930.6
10/03697699686690+0.44%31,100119億6404万-0.86%4.880.6
09/30695700677687-1.15%29,700119億1203万-1.29%4.860.59
09/29698702694695-0.71%25,700120億5074万-0.14%4.910.6
09/28706711696700-0.85%21,700121億3744万+0.57%4.950.6
09/27704709694706+0.14%12,200122億4147万+1.44%4.990.61
09/26693706692705+1.44%26,100122億2413万+1.44%4.980.61
09/23695695690695+1.16%17,600120億5074万0%4.910.6
09/21680688675687+0.88%24,600119億1203万-1.15%4.860.59
09/20675685671681+0.59%24,100118億799万-2.16%4.810.59
09/166736906736770%28,800117億3863万-2.87%4.790.58
09/15658677658677+2.27%35,600117億3863万-2.87%4.790.58
09/14682692660662-4.06%79,900114億7855万-4.89%4.680.57
09/13682700677690+1.17%50,600119億6404万-0.86%4.880.6
09/12701711672682-4.48%69,700118億2533万-1.73%4.820.59
09/09710717691714+0.56%76,000123億8018万+3.18%5.050.62
09/08749749706710-4.05%73,600123億1083万+3.05%5.020.61
09/07740756729740-1.46%99,900128億3100万+7.87%5.230.64
09/06704751701751+7.13%180,600130億2173万+9.96%5.310.65
09/05700707696701-0.28%22,100121億5477万+3.09%4.960.6
09/02686703683703+2.03%54,300121億8945万+3.53%4.970.61
09/01692692681689-0.43%23,600119億4670万+1.77%4.870.59
08/31682695682692+0.87%41,200119億9872万+2.52%4.890.6
08/30687687655686-0.58%74,000118億9469万+2.08%4.850.59
08/29690696681690+0.44%29,100119億6404万+2.83%4.880.6
08/26691694682687-1.72%29,800119億1203万+2.38%4.860.59
08/25693700686699+1.6%31,800121億2010万+4.17%4.940.6
08/24696710684688-0.86%67,900119億2936万+2.84%4.860.59
08/23690699679694+1.31%43,000120億3340万+4.2%4.910.6
08/22690695674685-0.15%52,300118億7735万+3.47%4.840.59
08/19708708680686-1.86%79,000118億9469万+3.78%4.850.59
08/18700718695699-2.24%166,400121億2010万+6.07%4.940.6
08/17698735673715+3.17%440,500123億9752万+8.99%5.050.62
08/16720724690693-3.75%141,900120億1606万+6.29%4.90.6
08/15675725675720+7.78%365,900124億8422万+11.63%5.090.62
08/12655669654668+2.3%65,800115億8258万+5.03%4.720.58
08/10661661651653-0.46%21,600113億2249万+3.65%4.620.56
08/09663663654656-0.3%32,300113億7451万+5.13%4.640.57
08/08631663631658+4.28%106,100114億919万+6.3%4.650.57
08/05636647628631-0.79%26,000109億4103万+2.94%4.460.54
08/04623650623636+0.16%60,100110億2773万+4.43%4.50.55
08/03660660625635-4.8%44,200110億1039万+5.31%4.490.55
08/026686716596670%24,900115億6524万+11.91%4.720.58
08/01659678659667-1.04%40,400115億6524万+13.63%4.720.58
07/29657674639674+3.37%68,500116億8662万+16.61%4.760.58
07/28633658628652+2.84%58,000113億515万+14.59%4.610.56
07/27642650629634+0.32%35,000109億9305万+13.01%4.480.55
07/26652652628632-4.53%87,000109億5837万+14.29%4.470.55
07/25680684661662-3.07%86,700114億7855万+21.25%4.680.57
07/22677688666683-0.58%138,600118億4267万+27.19%4.830.59
07/21659688645687+5.69%222,300119億1203万+30.11%4.860.59
07/20612659611650+5.01%204,400112億7048万+25.24%4.590.56
07/19604624593619+3.17%117,300107億3296万+21.37%4.380.53
07/15640646595600-5.81%302,400104億352万+19.05%4.240.52
07/146877356306370%1,227,400110億4507万+27.91%4.50.55
07/13623647597637+2.25%259,600110億4507万+29.74%4.50.55
07/12609638582623+0.65%818,800108億232万+28.72%4.40.54
07/11590619582619+19.27%951,400107億3296万+29.77%4.380.53
07/08503520498519+3.18%99,10089億9904万+10.43%3.670.45
07/07510517495503-1.37%26,50087億2161万+7.71%3.560.43
07/06493510492510+0.59%22,70088億4299万+9.68%3.610.44
07/05501510486507-2.69%63,10087億9097万+9.74%3.580.44