株価チャート

2016/07/06～2016/12/01

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
12/011,9001,9241,8801,890+3.05%9,999,7002兆2642億+11.77%9.60.71
11/301,8551,8551,8291,834-0.76%6,456,6002兆1971億+9.49%9.320.69
11/291,8531,8581,8261,848-1.44%7,267,4002兆2139億+11.26%9.390.69
11/281,8211,8761,8091,875+0.54%6,237,7002兆2462億+13.91%9.530.7
11/251,8901,9041,8401,865-1.11%7,700,0002兆2343億+14.42%9.480.7
11/241,9061,9151,8821,886+0.86%6,602,6002兆2594億+16.92%9.580.71
11/221,8661,8741,8501,870+0.27%5,363,2002兆2403億+17.09%9.50.7
11/211,8501,8821,8351,865+1.86%7,280,4002兆2343億+18.04%9.480.7
11/181,8801,8951,8131,831-0.76%10,338,8002兆1935億+17.07%9.30.69
11/171,8151,8471,7941,845-0.27%13,966,2002兆2103億+19.19%9.370.69
11/161,8181,8591,8021,850+5.05%16,722,0002兆2163億+20.76%9.40.69
11/151,8011,8131,7391,761-0.28%12,107,2002兆1097億+16.08%8.950.66
11/141,7361,7791,7301,766+2.5%14,172,1002兆1157億+17.34%8.970.66
11/111,7441,7891,7001,723+8.78%25,915,7002兆641億+15.41%8.750.65
11/101,5901,6231,5661,584+11.55%19,308,1001兆8976億+6.95%8.050.59
11/091,5241,5521,3791,420-5.65%17,578,5001兆7011億-3.53%7.210.53
11/081,5051,5201,4961,505+0.94%4,700,4001兆8030億+2.38%7.650.56
11/071,5111,5201,4841,491+0.81%5,826,6001兆7862億+1.77%7.580.56
11/041,4871,4931,4561,479-2.44%7,328,3001兆7718億+1.3%7.510.55
11/021,5151,5251,4991,516-2.07%7,065,0001兆8162億+4.12%7.70.57
11/011,5451,5601,5331,548+0.45%4,543,9001兆8545億+6.61%7.870.58
10/311,5161,5501,5161,541+0.59%5,199,7001兆8461億+6.5%7.830.58
10/281,4991,5521,4981,532+3.37%13,441,3001兆8353億+6.02%7.780.57
10/271,4881,4901,4691,482+0.14%4,651,1001兆7754億+2.49%7.530.56
10/261,4901,4901,4661,480+0.2%5,123,1001兆7730億+2.49%7.520.55
10/251,4921,4961,4711,477+0.2%5,875,9001兆7694億+2.36%7.50.55
10/241,4831,4911,4641,4740%3,989,4001兆7658億+2.29%7.490.55
10/211,4921,4991,4681,474-0.14%5,111,2001兆7658億+2.29%7.490.55
10/201,4441,4771,4371,476+1.3%6,513,2001兆7682億+2.57%7.50.55
10/191,4641,4641,4421,457-0.95%4,896,7001兆7455億+1.25%7.40.55
10/181,4571,4721,4401,471+0.75%5,824,7001兆7622億+2.29%7.470.55
10/171,4641,4821,4501,460+0.83%5,478,7001兆7491億+1.6%7.420.55
10/141,4371,4611,4231,448+0.84%7,177,0001兆7347億+0.77%7.360.54
10/131,4491,4701,4231,436-0.9%7,219,8001兆7203億-0.21%7.30.54
10/121,4521,4781,4451,449-1.56%6,660,2001兆7359億+0.56%7.360.54
10/111,4741,4951,4671,472-0.14%5,245,0001兆7634億+2.01%7.480.55
10/071,4631,4871,4591,474+1.45%7,188,9001兆7658億+2.22%7.490.55
10/061,4501,4941,4461,453+2.61%11,141,9001兆7407億+0.9%7.380.54
10/051,3981,4271,3801,416+2.91%10,379,7001兆6964億-1.6%7.190.53
10/041,3571,3991,3501,376+0.88%6,631,7001兆6484億-4.24%6.990.52
10/031,3781,4001,3601,364-0.58%6,723,9001兆6341億-4.95%6.930.51
09/301,3501,3881,3251,372-0.94%10,904,5001兆6436億-4.32%6.970.51
09/291,3891,4041,3771,385+0.87%8,275,7001兆6592億-3.28%7.040.52
09/281,3901,4011,3561,373-2.49%8,424,9001兆6448億-3.99%6.980.51
09/271,3501,4111,3321,408-1.05%16,443,4001兆6868億-1.54%7.150.53
09/261,4971,4971,4181,423-4.88%10,310,6001兆7047億-0.42%7.230.53
09/231,5061,5141,4691,496-3.23%15,316,1001兆7922億+4.84%7.60.56
09/211,4381,5851,4031,546+7.44%23,030,6001兆8521億+8.72%7.850.58
09/201,4501,4791,4341,439-1.3%7,776,1001兆7239億+1.77%7.310.54
09/161,4141,4591,4131,458+2.03%6,146,4001兆7467億+3.26%7.410.55
09/151,4381,4571,4091,429-3.18%9,132,3001兆7119億+1.42%7.260.54
09/141,4501,5021,4381,476+4.31%16,836,3001兆7682億+4.83%7.50.55
09/131,4701,4831,4051,415-3.94%10,691,4001兆6952億+0.57%7.190.53
09/121,4211,4861,4201,473+2.29%9,815,4001兆7646億+4.47%7.480.55
09/091,4271,4471,4211,440+0.56%5,530,0001兆7251億+2.42%7.320.54
09/081,4401,4441,4061,432-1.98%7,281,4001兆7155億+1.92%7.280.54
09/071,4451,4651,4221,461-3.94%9,176,2001兆7503億+4.28%7.420.55
09/061,5031,5331,4971,521+2.49%6,107,3001兆8221億+8.8%7.730.57
09/051,5181,5421,4811,484-0.27%8,648,0001兆7778億+6.61%7.540.56
09/021,4501,5061,4431,488+3.33%8,144,8001兆7826億+7.28%7.560.56
09/011,4381,4441,4121,4400%6,027,4001兆7251億+4.5%7.320.54
08/311,4501,4781,4291,440+2.2%10,826,3001兆7251億+5.03%7.320.54
08/301,3801,4141,3741,409+1.66%7,668,5001兆6880億+3.45%7.160.53
08/291,3791,4041,3711,386+5.08%8,654,9001兆6604億+2.21%7.040.52
08/261,3291,3321,3061,319-1.05%5,258,9001兆5801億-2.3%6.70.49
08/251,3351,3411,3111,3330%4,710,5001兆5969億-1.11%6.770.5
08/241,3421,3501,3241,333+0.53%4,381,0001兆5969億-0.82%6.770.5
08/231,3591,3671,3041,326-3.07%8,021,5001兆5885億-1.04%6.740.5
08/221,3981,4201,3591,368-0.94%5,462,6001兆6388億+2.32%6.950.51
08/191,3701,4091,3631,381+0.73%7,369,6001兆6544億+3.91%7.020.52
08/181,3651,4641,3651,371-1.51%9,548,2001兆6424億+3.86%6.970.51
08/171,3401,4051,3401,392+4.74%9,051,4001兆6676億+6.26%7.070.52
08/161,3891,3941,3281,329-4.04%7,462,5001兆5921億+2.47%6.750.5
08/151,3931,4121,3811,385-0.36%4,366,5001兆6592億+7.87%7.040.52
08/121,4231,4261,3781,390-1.07%7,151,4001兆6652億+9.45%7.060.52
08/101,4051,4361,3721,405-3.9%11,296,4001兆6832億+11.86%7.140.53
08/091,4721,5081,4281,462-0.54%14,292,9001兆7515億+17.52%7.430.55
08/081,4411,5111,4231,470+6.44%12,897,5001兆7610億+19.51%7.470.55
08/051,4181,4211,3701,381-2.54%7,931,4001兆6544億+13.57%7.020.52
08/041,3401,4391,3381,417+6.06%12,495,0001兆6975億+17.5%7.20.53
08/031,3411,3561,3241,336-3.05%8,710,1001兆6005億+11.99%6.790.5
08/021,3621,4221,3581,378-0.51%9,365,1001兆6508億+16.48%70.52
08/011,3801,4221,3371,385+2.14%16,332,2001兆6592億+18.27%7.040.52
07/291,2451,3651,2321,356+8.74%18,916,4001兆6245億+16.9%6.890.51
07/281,2501,2571,2311,247-1.5%5,875,9001兆4939億+7.97%6.340.47
07/271,2361,2931,2041,266+3.09%11,264,0001兆5166億+9.71%6.430.47
07/261,2441,2461,2121,228-2.31%5,535,7001兆4711億+6.5%6.240.46
07/251,2661,2861,2541,257+0.8%4,948,2001兆5059億+9.02%6.390.47
07/221,2311,2551,2251,247-1.11%3,682,1001兆4939億+8.43%6.340.47
07/211,2701,2791,2461,261+2.19%5,413,2001兆5107億+9.84%6.410.47
07/201,2401,2491,2161,234-0.32%5,536,2001兆4783億+7.59%6.270.46
07/191,2731,2771,2161,238-1.2%8,631,9001兆4831億+8.03%6.290.46
07/151,1991,2871,1971,253+7.74%16,333,1001兆5011億+9.34%6.370.47
07/141,1631,1681,1371,163+0.69%5,232,1001兆3933億+1.31%5.910.44
07/131,1841,1841,1511,155+2.76%8,432,4001兆3837億+0.09%5.870.43
07/121,1091,1441,1051,124+5.94%9,416,3001兆3465億-3.19%5.710.42
07/111,0421,0731,0291,061+4.84%7,894,7001兆2711億-9.39%5.390.4
07/081,0351,0371,0071,012-2.22%6,740,0001兆2123億-14.38%5.140.38
07/071,0431,0631,0311,0350%5,627,1001兆2399億-13.53%5.260.39
07/061,0691,0691,0181,035-5.05%10,113,8001兆2399億-14.46%5.260.39