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
20176/1, 株式併合 10→1
2016
11/302,2502,3202,2002,210-3.07%37,30041億422万+5.74%35.610.86
11/292,3202,3302,2202,2800%30,20042億3421万+9.51%36.740.88
11/282,2802,3902,2502,280+3.64%51,20042億3421万+10.14%36.740.88
11/252,2802,3302,1702,200-5.98%39,70040億8565万+6.9%35.450.85
11/242,2702,3402,2302,340+6.85%62,70043億4564万+14.15%37.710.91
11/222,0202,2602,0202,190+8.96%67,80040億6707万+7.46%35.290.85
11/212,1202,1202,0002,010-5.19%26,90037億3279万-1.18%32.390.78
11/182,1402,1802,0902,120-3.64%14,60039億3708万+4.02%34.160.82
11/172,0902,2102,0702,200+6.8%28,20040億8565万+7.84%35.450.85
11/162,1002,1001,9802,060-2.83%18,70038億2565万+1.13%33.20.8
11/151,9402,1701,9002,120+9.28%27,40039億3708万+3.82%34.160.82
11/141,8801,9701,8701,940-3.48%13,40036億280万-5.09%31.260.75
11/112,0502,0601,9502,010-0.5%7,90037億3279万-2.09%32.390.78
11/101,9902,0401,9202,020+12.85%14,30037億5137万-1.89%32.550.78
11/092,0502,0501,7401,790-12.68%37,70033億2423万-13.57%28.840.69
11/082,0802,1002,0502,050-2.38%16,20038億708万-2.19%33.030.79
11/072,1102,1202,1002,100+0.96%4,10038億9993万-0.19%33.840.81
11/042,1402,1602,0802,080-2.8%11,10038億6279万-1.33%33.520.81
11/022,1702,2002,0602,140+3.88%46,30039億7422万+1.47%34.480.83
11/012,0302,1902,0202,060+1.98%35,00038億2565万-2.32%33.20.8
10/312,0102,0402,0102,020+1%1,60037億5137万-4.08%32.550.78
10/282,0202,0302,0002,000-0.99%4,80037億1422万-5.03%32.230.77
10/272,0302,0302,0202,020+0.5%2,60037億5137万-3.99%32.550.78
10/262,0102,0302,0102,010+0.5%2,90037億3279万-4.33%32.390.78
10/252,0302,0602,0002,000-0.99%7,50037億1422万-4.72%32.230.77
10/242,0302,0402,0102,020+2.02%7,10037億5137万-3.67%32.550.78
10/211,9701,9901,9701,980+1.02%7,80036億7708万-5.4%31.910.77
10/201,9701,9801,9301,960-2.49%9,70036億3994万-6.31%31.580.76
10/192,0402,0401,9902,010-1.47%6,20037億3279万-3.87%32.390.78
10/182,0802,0901,9702,040-1.92%10,90037億8851万-2.49%32.870.79
10/172,1502,1502,0602,080-2.35%13,90038億6279万-0.38%33.520.81
10/142,1402,1502,1202,130-1.39%6,60039億5565万+2.31%34.320.82
10/132,2002,2502,1202,160+1.89%28,60040億1136万+4.25%34.810.84
10/122,1602,1702,1202,120-2.75%15,10039億3708万+2.91%34.160.82
10/112,2402,2602,1802,180+0.46%17,90040億4850万+6.34%35.130.84
10/072,1402,2502,1102,1700%23,60040億2993万+6.48%34.970.84
10/062,1402,2002,1402,1700%17,00040億2993万+7.11%34.970.84
10/052,3002,3002,1602,170-6.47%24,30040億2993万+7.64%34.970.84
10/042,3202,4002,2802,320-3.33%29,40043億850万+15.6%37.390.9
10/032,4002,4202,3102,400+6.19%28,00044億5707万+20.6%38.670.93
09/302,2502,5702,2102,260+2.73%94,20041億9707万+14.72%36.420.88
09/292,1402,2202,1202,200+4.27%25,40040億8565万+12.47%35.450.85
09/282,1302,1602,0702,110-0.94%11,60039億1851万+8.54%340.82
09/272,0102,1302,0002,130+7.04%15,90039億5565万+9.96%34.320.82
09/262,1102,2601,9901,990-1.97%51,60036億9565万+3.22%32.070.77
09/231,9702,0401,9402,030+4.1%29,70037億6994万+5.56%32.710.79
09/211,9501,9801,9301,950+0.52%6,70036億2137万+1.72%31.420.76
09/201,9601,9701,9301,940-0.51%4,50036億280万+1.2%31.260.75
09/161,9501,9701,9101,9500%9,40036億2137万+1.67%31.420.76
09/151,9201,9801,8901,950+1.56%22,50036億2137万+1.83%31.420.76
09/142,0202,1201,9201,920-1.54%49,30035億6565万+0.42%30.940.74
09/131,9601,9901,9401,9500%8,20036億2137万+2.15%31.420.76
09/122,0002,0201,9301,950-4.41%15,40036億2137万+2.52%31.420.76
09/091,9502,0501,9502,040+5.15%39,20037億8851万+7.65%32.870.79
09/081,9301,9501,9101,940+1.57%9,20036億280万+2.75%31.260.75
09/071,8901,9601,8701,910+1.06%10,10035億4708万+1.54%30.780.74
09/061,9001,9001,8701,890+1.07%3,30035億994万+0.53%30.460.73
09/051,8901,9001,8701,870+0.54%5,20034億7280万-0.74%30.130.72
09/021,8801,9101,8601,860-0.53%5,90034億5423万-1.33%29.970.72
09/011,9001,9001,8701,870-1.06%5,30034億7280万-0.53%30.130.72
08/311,9101,9101,8801,890-1.05%8,40035億994万+0.69%30.460.73
08/301,9401,9601,9001,910-2.05%9,70035億4708万+1.92%30.780.74
08/291,9202,0001,9201,950+3.17%17,60036億2137万+3.72%31.420.76
08/261,8901,9201,8801,8900%5,30035億994万0%30.460.73
08/251,9101,9101,8901,890-1.05%3,30035億994万+0.43%30.460.73
08/241,9001,9701,9001,910+0.53%8,10035億4708万+2.96%30.780.74
08/231,9401,9401,9001,900-2.56%12,90035億2851万+4.11%30.620.74
08/221,9401,9601,9001,950+2.09%16,30036億2137万+8.57%31.420.76
08/191,8801,9201,8701,910+3.24%10,30035億4708万+8.09%30.780.74
08/181,8401,8901,8401,850-1.6%5,70034億3566万+6.44%29.810.72
08/171,9101,9601,8701,880-4.08%12,20034億9137万+9.88%30.30.73
08/161,9801,9801,9101,9600%9,90036億3994万+16.53%31.580.76
08/151,9202,0301,8801,960+4.81%21,80036億3994万+18.79%31.580.76
08/121,8701,9101,8201,8700%8,40034億7280万+15.57%30.130.72
08/101,8701,9701,8601,870+1.08%22,00034億7280万+17.61%30.130.72
08/091,8502,0501,7901,850+4.52%98,80034億3566万+18.36%29.810.72
08/081,8101,8101,7601,770-1.12%9,10032億8709万+15.16%28.520.69
08/051,9001,9201,7801,790-3.24%10,40033億2423万+18.23%28.840.69
08/041,7701,8501,7701,850+3.93%13,40034億3566万+24.16%29.810.72
08/031,8401,8401,7701,780-4.81%16,70033億566万+21.67%28.680.69
08/022,0002,0401,8501,870-6.5%43,70034億7280万+30.04%30.130.72
08/011,9002,2601,8802,000+5.26%216,00037億1422万+41.94%32.230.77
07/291,7701,9801,7201,900+10.47%101,40035億2851万+38.28%30.620.74
07/281,7402,0701,6701,720-4.44%173,20031億9423万+27.6%27.720.67
07/271,7202,2801,6501,800-0.55%226,30033億4280万+35.44%29.010.7
07/261,8601,9101,7501,810-12.56%80,20033億6137万+38.49%29.170.7
07/252,6002,7502,0102,070-5.91%378,00038億4422万+61.21%33.360.8
07/222,0002,2001,9502,200+29.41%719,30040億8565万+76.14%35.450.85
07/211,2301,7001,2301,700+41.67%212,70031億5709万+40.61%27.390.66
07/201,1901,2001,1701,200+3.45%7,10022億2853万+0.67%19.340.46
07/191,1501,1701,1501,160-1.69%3,90021億5425万-2.85%18.690.45
07/151,2201,2201,1801,180-3.28%3,60021億9139万-1.75%19.010.46
07/141,1801,2301,1801,220+1.67%3,30022億6567万+0.91%19.660.47
07/131,1801,2001,1801,200+2.56%5,90022億2853万-1.23%19.340.46
07/121,1501,1801,1401,170+1.74%11,40021億7282万-4.41%18.850.45
07/111,1701,1701,1101,1500%5,70021億3568万-6.66%18.530.45
07/081,1801,1801,1501,150-0.86%60021億3568万-7.48%18.530.45
07/071,1901,1901,1601,160-1.69%1,40021億5425万-7.5%18.690.45
07/061,1801,1801,1601,180-1.67%80021億9139万-6.65%19.010.46
07/051,2001,2001,1801,200+0.84%1,80022億2853万-5.88%19.340.46