株価チャート

2016/07/14～2016/12/09

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
12/09555555545551+1.1%15,00026億9659万+5.96%15.30.74
12/08545554545545+0.18%10,50026億6723万+5.01%15.130.74
12/07538544538544+1.12%7,30026億6233万+5.22%15.110.73
12/06536545535538+0.56%11,00026億3297万+4.26%14.940.73
12/05534538534535+0.19%3,20026億1829万+3.88%14.860.72
12/02538539529534+0.38%13,40026億1339万+3.89%14.830.72
12/015325365305320%6,60026億360万+3.7%14.770.72
11/30540542531532-0.37%12,10026億360万+3.91%14.770.72
11/29526534526534+1.71%9,60026億1339万+4.5%14.830.72
11/28522530522525+0.77%7,90025億6935万+2.94%14.580.71
11/25517522513521+0.77%4,70025億4977万+2.36%14.470.7
11/24514520514517+0.58%5,30025億3019万+1.57%14.360.7
11/22505516505514+0.78%6,90025億1551万+1.18%14.270.69
11/21509515509510+0.2%9,10024億9594万+0.39%14.160.69
11/18508511507509+0.59%5,00024億9104万+0.39%14.130.69
11/175085095065060%4,20024億7636万-0.2%14.050.68
11/165065095065060%2,70024億7636万-0.2%14.050.68
11/155065075045060%1,90024億7636万-0.2%14.050.68
11/14507512504506-0.2%5,90024億7636万-0.2%14.050.68
11/11506510503507+0.2%6,70024億8125万+0.2%14.080.68
11/10509510506506+1.4%7,40024億7636万0%14.050.68
11/09506508495499-1.38%12,80024億4210万-1.38%13.860.67
11/08507507503506-0.2%2,40024億7636万0%14.050.68
11/07507510504507-0.59%6,20024億8125万+0.2%14.080.68
11/04509511502510-1.16%8,90024億9594万+0.79%14.160.69
11/02505516505516+1.57%15,80025億2530万+2.18%14.330.7
11/01506512505508+0.4%2,70024億8615万+0.59%14.110.69
10/31509510505506-1.75%3,70024億7636万+0.4%14.050.68
10/285205205125150%9,50025億2041万+2.18%14.30.7
10/27510516509515+1.18%9,90025億2041万+2.18%14.30.7
10/26510510509509-0.2%1,10024億9104万+1.19%14.130.69
10/25509516505510-0.2%8,80024億9594万+1.39%14.160.69
10/24512512509511+0.59%3,40025億83万+1.79%14.190.69
10/21506509503508+0.59%21,30024億8615万+1.2%14.110.69
10/205075075055050%1,50024億7147万+0.6%14.020.68
10/19502505501505+0.6%2,80024億7147万+0.8%14.020.68
10/18504505501502+0.2%3,00024億5678万+0.2%13.940.68
10/17501505500501+0.2%3,90024億5189万0%13.910.68
10/145045044965000%2,10024億4700万-0.2%13.880.67
10/13501503498500-0.4%2,80024億4700万-0.4%13.880.67
10/12505505502502-0.59%90024億5678万0%13.940.68
10/11506506504505+0.2%1,70024億7147万+0.6%14.020.68
10/07500504498504-0.2%2,80024億6657万+0.4%13.990.68
10/06507507505505-0.39%40024億7147万+0.6%14.020.68
10/05505507499507+0.4%4,50024億8125万+1.2%14.080.68
10/04507508505505+1%2,50024億7147万+1%14.020.68
10/035005024995000%12,10024億4700万0%13.880.67
09/30499500499500+0.4%40024億4700万+0.2%13.880.67
09/29495500495498+0.2%2,80024億3721万-0.2%13.830.67
09/28494500494497-1%2,10024億3231万-0.4%13.80.67
09/27501502501502+0.4%2,40024億5678万+0.6%13.940.68
09/265035035005000%1,70024億4700万+0.2%13.880.67
09/23497500497500+0.4%2,00024億4700万+0.2%13.880.67
09/21500503498498-0.4%6,30024億3721万0%13.830.67
09/20501504496500-0.99%1,70024億4700万+0.4%13.880.67
09/16507507500505+1%1,70024億7147万+1.41%14.020.68
09/15499502497500+0.2%80024億4700万+0.6%13.880.67
09/14498502498499+0.2%1,70024億4210万+0.4%13.860.67
09/13500503498498-0.4%3,20024億3721万+0.2%13.830.67
09/12500500498500-0.6%30024億4700万+0.6%13.880.67
09/09502503496503+0.2%2,30024億6168万+1.21%13.970.68
09/08504505501502-0.59%3,80024億5678万+1.01%13.940.68
09/07507509503505-0.39%2,60024億7147万+1.61%14.020.68
09/06512513507507-0.98%3,10024億8125万+2.01%14.080.68
09/05502512502512+1.99%14,00025億572万+3.23%14.220.69
09/025055055005020%9,40024億5678万+1.41%13.940.68
09/01487502486502+1.83%14,70024億5678万+1.41%13.940.68
08/31487493487493+0.61%40024億1274万-0.2%13.690.67
08/30488495488490+0.2%6,20023億9806万-1.01%13.610.66
08/29489493487489-0.81%2,50023億9316万-1.21%13.580.66
08/26492493485493+1.02%8,00024億1274万-0.4%13.690.67
08/25494494485488-1.21%6,30023億8827万-1.41%13.550.66
08/24495495494494-0.2%90024億1763万-0.2%13.720.67
08/23488495488495+0.41%5,70024億2253万0%13.740.67
08/22494494488493-1.2%7,40024億1274万-0.4%13.690.67
08/19496499487499+0.6%4,50024億4210万+0.81%13.860.67
08/18485497485496+1.02%3,20024億2742万+0.2%13.770.67
08/17491491491491+0.2%10024億295万-0.61%13.630.66
08/16499499485490-1.8%5,60023億9806万-0.81%13.610.66
08/15499500498499+0.81%4,60024億4210万+1.22%13.860.67
08/124954984924950%2,80024億2253万+0.41%13.740.67
08/10495500494495-0.6%4,00024億2253万+0.41%13.740.67
08/09498498494498-0.6%2,00024億3721万+1.22%13.830.67
08/08505505498501+0.2%3,00024億5189万+1.83%13.910.68
08/05497500494500+0.4%5,30024億4700万+1.63%13.880.67
08/04494498494498+0.81%20024億3721万+1.43%13.830.67
08/03498498494494-1%50024億1763万+0.82%13.720.67
08/02493500493499+1.01%5,40024億4210万+2.04%13.860.67
08/01491494486494+0.61%1,40024億1763万+1.23%13.720.67
07/294914954864910%1,40024億295万+0.82%13.630.66
07/28491491491491-0.61%3,30024億295万+0.82%13.630.66
07/27496497494494-0.4%2,60024億1763万+1.44%13.720.67
07/26495499489496+0.2%7,60024億2742万+1.85%13.770.67
07/25490495490495+0.81%6,20024億2253万+1.85%13.740.67
07/22488491488491+0.61%1,00024億295万+1.03%13.630.66
07/21496496488488-0.81%1,40023億8827万+0.41%13.550.66
07/20496497492492-0.81%2,00024億784万+1.03%13.660.66
07/19500500493496-0.2%9,90024億2742万+1.85%13.770.67
07/15493499493497+0.81%4,40024億3231万+2.05%13.80.67
07/144934934914930%40024億1274万+1.02%13.690.67