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
11/173,0853,1003,0103,1000%10,700272億6070万+3.33%9.740.38
11/163,0603,1002,9703,100+2.82%10,100272億6070万+3.71%9.740.38
11/153,0853,0903,0003,015-3.21%7,700265億1323万+1.17%9.470.37
11/143,0553,1153,0153,115+4.18%7,700273億9261万+4.71%9.780.38
11/113,0803,0852,9502,990-1.81%11,100262億9339万+0.84%9.390.37
11/102,9373,0452,9373,045+7.29%6,300267億7704万+2.87%9.560.37
11/093,0553,0802,8252,838-6.03%10,900249億5673万-3.83%8.910.35
11/083,0003,0502,9913,020+0.33%8,300265億5720万+2.48%9.480.37
11/073,0003,0252,9713,010+0.5%5,500264億6926万+2.56%9.450.37
11/042,9903,0352,9192,995-2.12%8,900263億3735万+2.32%9.410.37
11/023,1403,1403,0603,060-3.16%8,000269億895万+4.94%9.610.38
11/013,1553,1753,1253,160+0.8%10,300277億8833万+8.78%9.920.39
10/313,1203,1453,0753,135-0.79%8,000275億6848万+8.55%9.850.38
10/283,0703,1753,0653,160+4.12%18,600277億8833万+9.87%9.920.39
10/273,0403,0603,0003,035+0.5%6,200266億8911万+5.9%9.530.37
10/263,0003,0252,9963,020+0.33%5,800265億5720万+5.74%9.480.37
10/253,0003,0902,9833,010+0.91%13,200264億6926万+5.73%9.450.37
10/242,9882,9882,9672,983+0.54%4,600262億3183万+5.33%9.370.37
10/212,9302,9672,9302,967+0.61%4,400260億9113万+5.25%9.320.36
10/202,8952,9492,8952,949+1.41%6,100259億3284万+5.02%9.260.36
10/192,8912,9202,8822,908+0.73%10,600255億7230万+3.89%9.130.36
10/182,8892,8902,8802,887+0.66%7,000253億8763万+3.44%9.070.35
10/172,8262,8762,8262,868+1.59%3,500252億2054万+2.98%9.010.35
10/142,8142,8352,8012,823+0.36%9,000248億2482万+1.51%8.870.35
10/132,8522,8652,7772,813-0.35%4,900247億3689万+1.22%8.830.35
10/122,8422,8722,8072,823-2.01%5,000248億2482万+1.73%8.870.35
10/112,8572,8842,8572,881+0.24%1,500253億3486万+3.89%9.050.35
10/072,8732,8802,8312,8740%4,100252億7331万+3.79%9.030.35
10/062,8552,8832,8552,874+0.74%6,300252億7331万+4.02%9.030.35
10/052,8012,8782,8012,853+1.06%6,200250億8864万+3.52%8.960.35
10/042,7752,8482,7632,823+2.84%8,600248億2482万+2.65%8.870.35
10/032,7212,8602,7212,745+1.18%4,400241億3891万+0.11%8.620.34
09/302,7562,7622,7072,713-3.25%6,600238億5751万-0.91%8.520.33
09/292,7342,8072,7342,804+2.6%6,900246億5774万+2.56%8.810.34
09/282,7862,7892,7162,733-1.58%4,400240億3338万+0.26%8.580.34
09/272,7362,7772,7132,777+1.72%11,500244億2031万+1.91%8.720.34
09/262,8062,8062,7162,730-4.41%8,200240億700万+0.4%8.570.34
09/232,8862,8922,7892,856-1.52%11,000251億1502万+5.12%8.970.35
09/212,8202,9002,6692,900+4.54%22,200255億195万+7.09%9.110.36
09/202,8002,9062,7602,774-0.93%21,200243億9393万+2.82%8.710.34
09/162,6572,8002,6572,800+6.38%10,000246億2257万+3.86%8.790.34
09/152,6712,7002,6222,632-1.46%8,100231億4521万-2.27%8.270.32
09/142,6702,7102,6412,671-1.11%6,100234億8817万-1.18%8.390.33
09/132,7342,7342,6942,7010%2,700237億5198万-0.41%8.480.33
09/122,7162,7612,6672,701-0.41%4,900237億5198万-0.74%8.480.33
09/092,7352,7402,7122,712-0.84%5,000238億4872万-0.48%8.520.33
09/082,7582,7782,7152,735-1.55%5,100240億5097万+0.29%8.590.34
09/072,7402,7792,7142,778+0.54%3,800244億2910万+1.83%8.720.34
09/062,7282,7792,7282,763+1.66%1,600242億9720万+1.13%8.680.34
09/052,7462,7652,7182,718-2.02%3,600239億148万-0.84%8.540.33
09/022,7942,7942,7562,774-0.79%6,500243億9393万+0.87%8.710.34
09/012,7632,8262,7222,796+2.79%9,300245億8739万+1.75%8.780.34
08/312,6772,7302,6702,720+1.3%3,500239億1907万-0.98%8.540.33
08/302,7122,7622,6462,685-1%4,600236億1128万-2.29%8.430.33
08/292,6812,7372,6712,712+3.08%2,900238億4872万-1.38%8.520.33
08/262,6342,6372,6302,631-0.45%1,700231億3642万-4.43%8.260.32
08/252,6112,6712,6112,643+1.23%1,900232億4194万-4.27%8.30.32
08/242,5912,6322,5772,611+0.12%5,100229億6054万-5.71%8.20.32
08/232,6992,7262,6052,608-2.94%9,800229億3416万-6.09%8.190.32
08/222,6362,7512,5852,687+1.66%9,000236億2887万-3.48%8.440.33
08/192,6282,6592,6102,643-1.31%2,400232億4194万-5.06%8.30.32
08/182,6332,7792,6332,678+1.71%13,500235億4973万-3.84%8.410.33
08/172,6082,6902,5652,633-0.19%8,000231億5401万-5.32%8.270.32
08/162,7332,7702,6192,638-3.23%6,300231億9798万-5.01%8.290.32
08/152,7692,7692,7052,726-0.55%2,700239億7183万-1.45%8.560.33
08/122,8502,8642,7002,741-4.29%16,200241億374万-0.44%8.610.34
08/102,8902,8992,8462,864-1.17%2,200251億8537万+4.56%8.990.35
08/092,8852,9202,8502,898-0.86%2,700254億8436万+6.43%9.10.36
08/082,7942,9382,7942,923+4.36%3,500257億420万+7.98%9.180.36
08/052,7982,8492,7182,801+0.94%4,900246億3136万+4.05%8.80.34
08/042,7452,7962,7212,775+1.2%10,900244億272万+3.54%8.720.34
08/032,7912,8052,7372,742-4.73%5,500241億1253万+2.77%8.610.34
08/023,0053,0252,8702,878-4.23%7,500253億848万+8.36%9.040.35
08/012,8973,0302,8763,005+2.21%13,000264億2529万+13.96%9.440.37
07/292,7332,9502,7312,940+7.57%8,000258億5370万+12.56%9.230.36
07/282,7162,7332,7122,733-0.98%2,500240億3338万+5.2%8.580.34
07/272,7632,7912,7202,760+0.84%3,900242億7082万+6.6%8.670.34
07/262,7182,7472,7152,737-0.58%4,000240億6856万+6.17%8.60.34
07/252,7492,7772,7122,753-1.18%4,100242億926万+7.12%8.650.34
07/222,8252,8252,7282,786-1.49%4,000244億9945万+8.96%8.750.34
07/212,8322,8492,7462,828-0.67%7,500248億6879万+11.25%8.880.35
07/202,8702,8702,8162,847+1.39%9,400250億3588万+12.66%8.940.35
07/192,7882,8222,7882,808+1.37%5,200246億9292万+11.78%8.820.34
07/152,6862,7872,6862,770+3.13%7,800243億5875万+10.8%8.70.34
07/142,6822,7082,6612,686+0.15%6,000236億2008万+7.74%8.440.33
07/132,6592,7222,6312,682+3.91%7,900235億8490万+7.75%8.420.33
07/122,5502,6582,5502,581+2.46%7,200226億9673万+3.78%8.110.32
07/112,3942,5362,3942,519+6.29%6,300221億5152万+1.29%7.910.31
07/082,4012,4582,3602,370-1.29%6,500208億4124万-4.82%7.440.29
07/072,3922,4302,3902,401+0.38%3,300211億1385万-3.96%7.540.29
07/062,4032,4252,3762,392-2.37%6,000210億3471万-4.59%7.510.29
07/052,4672,5202,4032,450-2.31%7,800215億4475万-2.74%7.690.3
07/042,5002,5462,4552,508-1.18%11,100220億5479万-0.79%7.880.31
07/012,5862,5892,5242,538+1.36%6,600223億1860万+0.28%7.970.31
06/302,5112,5502,5012,504+0.72%5,200220億1961万-1.11%7.860.31
06/292,4932,5462,4812,486+1.76%4,400218億6132万-1.97%7.810.31
06/282,3932,4762,3732,443+1.62%8,200214億8319万-3.82%7.670.3
06/272,3682,4572,3632,404+0.97%7,900211億4023万-5.54%7.550.3
06/242,5752,5852,3662,381-7.53%7,600209億3798万-6.7%7.480.29
06/232,5112,5752,5112,575+2.55%2,700226億4397万+0.59%8.090.32