株価チャート

2016/06/23～2016/11/17

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
11/17364373361373+2.47%156,700249億2730万+8.43%7.590.69
11/16364365358364+1.11%77,100243億2584万+6.43%7.410.67
11/15366367360360-1.37%49,100240億5852万+5.88%7.330.67
11/14359368358365+2.82%84,800243億9267万+7.67%7.430.67
11/11361367354355-1.66%69,900237億2438万+5.34%7.230.66
11/10360364354361+4.94%74,400241億2535万+7.44%7.350.67
11/09361361335344-5.23%126,500229億8926万+2.99%70.64
11/08365367357363-0.82%76,500242億5901万+9.01%7.390.67
11/07372375361366+2.52%122,000244億5950万+10.57%7.450.68
11/04354359349357+0.28%116,900238億5804万+8.51%7.270.66
11/02356362353356-2.2%96,700237億9121万+8.54%7.250.66
11/01375375342364-2.93%316,700243億2584万+11.66%7.410.67
10/31356377356375+5.34%245,000250億6096万+15.74%7.630.69
10/28338360338356+5.95%388,000237億9121万+10.56%7.250.66
10/27328345327336+2.13%360,000224億5462万+5%6.840.62
10/26325329325329+0.92%57,000219億8682万+3.13%6.70.61
10/25327330325326+0.31%79,000217億8633万+2.52%6.640.6
10/24322326322325+1.88%65,000217億1950万+2.52%6.610.6
10/21321321317319-0.31%25,000213億1853万+0.63%6.490.59
10/20317320317320+0.95%24,000213億8535万+1.27%6.510.59
10/19315320315317+0.63%35,000211億8487万+0.32%6.450.59
10/183183183113150%61,000210億5121万0%6.410.58
10/17316318313315-0.63%43,000210億5121万0%6.410.58
10/143173183153170%50,000211億8487万+0.63%6.450.59
10/13319320316317-0.63%71,000211億8487万+0.63%6.450.59
10/12319325318319-2.15%85,000213億1853万+1.27%6.490.59
10/11324328322326+0.62%66,000217億8633万+3.82%6.640.6
10/07323325322324-0.31%21,000216億5267万+3.18%6.590.6
10/06325326324325+0.62%52,000217億1950万+3.83%6.610.6
10/053223243203230%45,000215億8584万+3.53%6.570.6
10/04319323317323+1.57%28,000215億8584万+3.53%6.570.6
10/03317319316318+0.95%24,000212億5170万+2.25%6.470.59
09/30317318314315-1.56%44,000210億5121万+1.29%6.410.58
09/29317321315320+1.59%58,000213億8535万+2.89%6.510.59
09/28318318315315-0.63%22,000210億5121万+1.61%6.410.58
09/27315317311317+0.32%57,000211億8487万+2.26%6.450.59
09/26317317313316+0.64%36,000211億1804万+1.94%6.430.58
09/23320320310314-0.95%81,000209億8438万+1.29%6.390.58
09/21306317305317+3.59%48,000211億8487万+2.26%6.450.59
09/20305310305306+0.33%35,000204億4975万-1.29%6.230.57
09/163053093053050%29,000203億8292万-1.93%6.210.56
09/15307308299305-0.65%71,000203億8292万-1.93%6.210.56
09/143073083063070%15,000205億1657万-1.6%6.250.57
09/13308308307307-0.32%9,000205億1657万-1.6%6.250.57
09/12306308305308-0.32%27,000205億8340万-1.6%6.270.57
09/09313313309309-0.96%69,000206億5023万-1.28%6.290.57
09/08311312310312-0.32%29,000208億5072万-0.32%6.350.58
09/073133143103130%41,000209億1755万0%6.370.58
09/06310313309313+1.29%15,000209億1755万0%6.370.58
09/05311311308309-0.32%36,000206億5023万-1.28%6.290.57
09/023113113083100%21,000207億1706万-1.27%6.310.57
09/01307311305310+0.65%37,000207億1706万-1.59%6.310.57
08/313083103053080%27,000205億8340万-2.22%6.270.57
08/30312312308308-1.28%26,000205億8340万-2.22%6.270.57
08/29311313309312+1.63%35,000208億5072万-1.27%6.350.58
08/26311311307307-1.29%19,000205億1657万-2.85%6.250.57
08/25313314310311+0.32%23,000207億8389万-1.89%6.330.57
08/24315315310310-0.64%32,000207億1706万-2.21%6.310.57
08/23315315310312-0.64%47,000208億5072万-1.89%6.350.58
08/22315317313314-0.32%38,000209億8438万-1.26%6.390.58
08/19312316311315+0.96%24,000210億5121万-0.94%6.410.58
08/18313315309312-2.19%84,000208億5072万-1.89%6.350.58
08/17313319312319+0.95%47,000213億1853万+0.63%6.490.59
08/16315319311316-0.63%58,000211億1804万0%6.430.58
08/15320320318318-0.31%15,000212億5170万+0.95%6.470.59
08/12320320315319+0.63%18,000213億1853万+1.59%6.490.59
08/10322324317317-0.94%15,000211億8487万+1.28%6.450.59
08/09315320315320+0.63%16,000213億8535万+2.56%6.510.59
08/08319320315318+1.92%20,000212億5170万+2.25%6.470.59
08/05316316311312-0.32%13,000208億5072万+0.97%6.350.58
08/043123143073130%47,000209億1755万+1.62%6.370.58
08/03310315310313-0.32%30,000209億1755万+1.62%6.370.58
08/02319321313314-0.95%25,000209億8438万+2.61%6.390.58
08/01328328315317-3.65%55,000211億8487万+3.93%6.450.59
07/29321329311329+1.23%45,000219億8682万+8.58%6.70.61
07/28307325307325+3.17%37,000217億1950万+7.97%6.610.6
07/27311320311315+0.32%78,000210億5121万+5%6.410.58
07/26326326314314-3.98%48,000209億8438万+5.02%6.390.58
07/25332332325327+0.93%61,000218億5316万+10.1%6.660.6
07/22317325316324+0.93%41,000216億5267万+9.46%6.590.6
07/21320321319321+0.63%17,000214億5218万+9.18%6.530.59
07/20313319312319+0.63%28,000213億1853万+9.25%6.490.59
07/19312317312317+0.32%21,000211億8487万+8.93%6.450.59
07/153233233153160%89,000211億1804万+8.97%6.430.58
07/14310316310316+1.94%60,000211億1804万+8.97%6.430.58
07/13306316300310+2.31%58,000207億1706万+7.27%6.310.57
07/12297308297303+2.36%41,000202億4926万+4.84%6.170.56
07/11287298287296+5.34%48,000197億8145万+2.42%6.020.55
07/08292292281281-3.77%39,000187億7901万-3.1%5.720.52
07/07289292288292+1.74%40,000195億1414万+0.34%5.940.54
07/06289291283287-1.71%57,000191億7999万-1.71%5.840.53
07/05290292290292-0.34%31,000195億1414万-0.34%5.940.54
07/04294297289293+1.03%40,000195億8096万-0.34%5.960.54
07/01288293288290+0.69%19,000193億8048万-1.69%5.90.54
06/30296296288288-0.35%59,000192億4682万-2.7%5.860.53
06/29285290279289+4.33%62,000193億1365万-2.69%5.880.53
06/28272286272277-0.72%52,000185億1170万-7.36%5.640.51
06/27279283273279+2.95%46,000186億4536万-7.31%5.680.52
06/24298299271271-6.55%74,000181億1072万-10.56%5.520.5
06/23290292286290-0.34%61,000193億8048万-4.92%5.90.54