株価チャート

2016/07/01～2016/11/28

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
20187/1, 株式併合 10→1
2016
11/282,2002,2402,1902,240+0.9%12,60039億7824万+4.82%12.231.54
11/252,1702,2402,1502,220+1.83%20,80039億4272万+3.84%12.121.52
11/242,1902,2002,1702,1800%4,50038億7168万+1.87%11.91.5
11/222,2002,2002,1602,180+1.4%4,00038億7168万+1.73%11.91.5
11/212,1902,2202,1202,150-2.27%6,90038億1840万+0.05%11.741.47
11/182,2002,2402,1702,200+3.29%18,80039億720万+2.09%12.011.51
11/172,1202,1402,1002,130+0.47%6,50037億8288万-1.3%11.631.46
11/162,0002,1301,9902,120+6%28,10037億6512万-2.03%11.571.45
11/152,0002,0101,9302,000+1.01%13,40035億5200万-7.79%10.921.37
11/142,0202,0501,9801,9800%7,10035億1648万-9.17%10.811.36
11/111,9802,0201,9701,980-1%7,40035億1648万-9.59%10.811.36
11/101,9702,0301,9702,000+4.17%8,30035億5200万-9.17%10.921.37
11/092,0102,0401,9001,920-5.88%17,50034億992万-13.16%10.481.32
11/082,0802,0802,0402,040-2.39%4,70036億2304万-8.19%11.141.4
11/072,1002,1102,0902,090-0.95%4,30037億1184万-6.28%11.411.43
11/042,1702,1702,1102,110-1.86%5,70037億4736万-5.64%11.521.45
11/022,2002,2102,1402,150-2.71%11,00038億1840万-4.02%11.741.47
11/012,2202,2402,2002,2100%6,00039億2496万-1.52%12.061.52
10/312,2002,2402,2002,210+0.45%3,80039億2496万-1.47%12.061.52
10/282,2302,2302,2002,200-0.45%5,50039億720万-1.96%12.011.51
10/272,2302,2402,2102,210-0.9%3,10039億2496万-1.65%12.061.52
10/262,2202,2402,2202,230+0.9%3,70039億6048万-0.98%12.171.53
10/252,2202,2402,2102,210-1.34%6,70039億2496万-2.26%12.061.52
10/242,2202,2502,2202,240+0.9%4,50039億7824万-1.75%12.231.54
10/212,2702,2902,2102,220-2.63%15,20039億4272万-2.84%12.121.52
10/202,2602,2902,2602,280+1.33%8,90040億4928万-0.39%12.451.56
10/192,2602,2802,2502,250-0.88%5,60039億9600万-1.92%12.281.54
10/182,3102,3302,2702,270-2.58%12,90040億3152万-1.3%12.391.56
10/172,3202,3602,3202,330+1.3%11,80041億3808万+1.22%12.721.6
10/142,2902,3102,2802,300+0.88%9,20040億8480万+0.04%12.561.58
10/132,2802,3102,2702,280+0.88%12,20040億4928万-0.74%12.451.56
10/122,2602,2702,2602,2600%12,00040億1376万-1.57%12.341.55
10/112,2602,2802,2502,2600%5,90040億1376万-1.44%12.341.55
10/072,2502,2902,2402,260+0.44%6,60040億1376万-1.31%12.341.55
10/062,2602,2902,2502,250-0.44%7,00039億9600万-1.62%12.281.54
10/052,2202,2802,2202,260+1.35%12,80040億1376万-1.09%12.341.55
10/042,2202,2502,2002,230+0.9%7,40039億6048万-2.41%12.171.53
10/032,2002,2302,1902,210-0.9%12,90039億2496万-3.11%12.061.52
09/302,2102,2602,2102,230-0.45%5,80039億6048万-2.15%12.171.53
09/292,2402,2502,2302,240+1.36%5,90039億7824万-1.62%12.231.54
09/282,2202,2502,2102,210-1.34%10,90039億2496万-2.81%12.071.52
09/272,1902,2702,1902,240+2.28%14,20039億7824万-1.41%12.231.54
09/262,2302,2302,1902,190-2.23%12,10038億8944万-3.65%11.961.5
09/232,2602,2702,2002,240-1.32%27,10039億7824万-1.37%12.231.54
09/212,3202,5102,2002,270-2.99%110,20040億3152万0%12.391.56
09/202,3902,3902,2702,340-4.88%38,10041億5584万+3.04%12.771.61
09/162,7302,7602,4502,460-7.87%72,60043億6896万+8.37%13.431.69
09/152,4402,7402,4002,670+12.66%137,40047億4192万+17.67%14.581.83
09/142,5002,5902,3502,370+1.72%130,50042億912万+3.95%12.941.63
09/132,4202,4302,3302,330-2.92%22,40041億3808万+0.78%12.721.6
09/122,3502,4002,3302,4000%16,10042億6240万+2.83%13.11.65
09/092,3002,4002,3002,400+3%22,10042億6240万+2.17%13.11.65
09/082,2602,3602,2302,330+4.02%17,90041億3808万-1.4%12.721.6
09/072,2602,2602,2202,240-0.88%7,80039億7824万-6.2%12.231.54
09/062,2402,2702,2302,260+0.44%9,10040億1376万-6.8%12.341.55
09/052,2002,2702,2002,250+3.21%16,40039億9600万-8.31%12.281.54
09/022,2002,2202,1702,180-0.46%10,50038億7168万-11.78%11.91.5
09/012,1802,1902,1602,1900%12,70038億8944万-12.44%11.961.5
08/312,2002,2402,1802,190-0.45%13,10038億8944万-13.81%11.961.5
08/302,2302,2802,2002,200-2.65%16,20039億720万-13.66%12.011.51
08/292,1902,4002,1802,260+6.6%55,30040億1376万-11.72%12.341.55
08/262,1502,1502,1202,120-1.85%10,40037億6512万-17.38%11.571.45
08/252,1702,1902,1502,160-0.92%7,90038億3616万-16.21%11.791.48
08/242,2102,2102,1702,1800%5,00038億7168万-15.54%11.91.5
08/232,1602,2102,1302,180+0.93%10,20038億7168万-15.63%11.91.5
08/222,2502,2602,1502,160-4%22,60038億3616万-16.6%11.791.48
08/192,2102,2602,1702,250+5.14%17,80039億9600万-13.49%12.281.54
08/182,2302,2402,1402,140-4.04%32,80038億64万-17.88%11.681.47
08/172,3202,3202,2202,230-2.62%33,90039億6048万-14.62%12.171.53
08/162,2602,3602,2602,290-0.43%26,60040億6704万-12.23%12.51.57
08/152,3602,4202,2802,300-5.74%53,90040億8480万-11.57%12.561.58
08/122,4802,5602,3802,440-17.57%105,90043億3344万-6.05%13.321.67
08/103,1303,1802,9202,960-6.33%47,20052億5696万+14.29%16.162.03
08/092,9203,1602,9003,160+10.1%49,00056億1216万+23.1%17.252.17
08/082,8102,9102,7502,870+3.24%25,60050億9712万+12.99%15.671.97
08/052,7502,8602,7402,780+1.09%14,60049億3728万+10.01%15.181.91
08/042,8702,8802,7502,750-7.41%56,80048億8400万+9.52%15.011.89
08/033,0703,0802,8502,970-5.71%66,90052億7472万+19.28%16.212.04
08/022,9903,2702,8603,150+5.7%78,60055億9440万+28.05%17.22.16
08/012,7503,1502,6602,980+10.78%78,50052億9248万+22.89%16.272.04
07/293,1903,2702,4002,690-8.19%199,60047億7744万+12.65%14.691.85
07/282,8203,5002,7202,930-7.86%252,10052億368万+23.21%162.01
07/272,3703,1802,3603,180+33.61%165,60056億4768万+34.86%17.362.18
07/262,4802,4902,3302,380-4.03%12,40042億2688万+2.1%12.991.63
07/252,4602,4802,4002,480+2.06%15,10044億448万+6.16%13.541.7
07/222,3902,4602,3102,430+0.41%15,50043億1568万+4.07%13.271.67
07/212,2702,5002,2702,420+8.52%32,80042億9792万+3.73%13.211.66
07/202,2702,2802,2202,230-1.33%5,00039億6048万-4.86%12.171.53
07/192,3102,3602,2502,260-2.16%7,90040億1376万-3.83%12.341.55
07/152,4502,4802,3002,310-5.71%12,90041億256万-2.57%12.611.58
07/142,4502,5802,4102,450+3.38%28,40043億5120万+2.21%13.381.68
07/132,3302,3902,2902,370+3.95%12,70042億912万-1.94%12.941.63
07/122,2602,2802,2402,280+5.56%6,40040億4928万-6.56%12.451.56
07/112,1602,2402,1402,160+2.86%7,30038億3616万-12.41%11.791.48
07/082,2502,2502,0702,100-4.55%10,50037億2960万-15.9%11.461.44
07/072,3302,3302,2002,200-3.08%5,90039億720万-13.21%12.011.51
07/062,2902,3102,2202,270-4.22%7,20040億3152万-11.67%12.391.56
07/052,4502,4502,3202,370-4.44%8,90042億912万-8.99%12.941.63
07/042,4702,5502,4302,480-2.75%11,10044億448万-5.99%13.541.7
07/012,5002,5802,4802,550+7.14%21,60045億2880万-4.14%13.921.75