株価チャート

2016/07/11～2016/12/06

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
12/06432444431441+2.8%396,600489億8450万+8.89%12.60.71
12/05429430425429-0.92%109,500476億5159万+6.45%12.250.69
12/02427435424433+1.41%306,100480億9589万+7.71%12.370.7
12/01432434425427+1.67%321,900474億2944万+6.48%12.20.69
11/30420428419420-0.71%309,000466億5191万+5.26%120.68
11/29420424417423-2.08%274,200469億8513万+6.28%12.080.68
11/28428434424432-0.69%208,200479億8482万+8.82%12.340.7
11/25433438431435-0.46%245,000483億1805万+9.85%12.430.7
11/24437438431437+1.86%194,100485億4020万+10.91%12.480.71
11/22432434426429-0.46%340,200476億5159万+9.44%12.250.69
11/21438440426431-0.23%373,400478億7374万+10.23%12.310.7
11/18414437414432+6.14%670,000479億8482万+11.05%12.340.7
11/17402407398407+1.5%321,700452億792万+5.17%11.630.66
11/16395401391401+4.16%473,200445億4146万+3.89%11.450.65
11/15393394383385-0.77%259,400427億6425万-0.26%110.62
11/14385392383388+2.92%290,300430億9748万+0.52%11.080.63
11/11382384374377+0.53%353,200418億7564万-2.33%10.770.61
11/10376377369375+6.53%420,700416億5349万-3.1%10.710.61
11/09379379349352-6.38%393,100390億9874万-8.81%10.050.57
11/08374376372376+0.53%116,100417億6456万-2.84%10.740.61
11/07380380370374+0.54%191,900415億4241万-3.11%10.680.6
11/04371374368372-1.33%229,800413億2026万-3.88%10.630.6
11/023713773703770%274,800418億7564万-2.58%10.770.61
11/01391392371377-3.58%405,400418億7564万-2.58%10.770.61
10/31398408388391-2.49%277,900434億3070万+1.3%11.170.63
10/28399402397401+1.26%235,400445億4146万+3.89%11.450.65
10/27395402394396-0.5%165,200439億8608万+2.86%11.310.64
10/26395400394398-0.25%172,300442億824万+3.65%11.370.64
10/25394402394399+1.27%234,700443億1931万+4.45%11.40.64
10/24392394390394+0.25%87,000437億6393万+3.41%11.250.64
10/21396397392393-1.26%196,100436億5286万+3.42%11.230.63
10/20391398391398+1.27%172,600442億824万+4.74%11.370.64
10/19391395390393+0.26%104,200436億5286万+3.42%11.230.63
10/18386393385392+0.77%90,900435億4178万+2.89%11.20.63
10/173883943883890%225,200432億855万+2.1%11.110.63
10/14384392384389+0.78%142,800432億855万+2.1%11.110.63
10/13386389382386-0.26%160,800428億7532万+1.31%11.030.62
10/12391394386387-2.03%264,500429億8640万+1.31%11.050.63
10/11391395389395+1.28%207,200438億7501万+3.67%11.280.64
10/07388395388390+0.78%200,400433億1963万+2.36%11.140.63
10/06383388380387+0.78%330,700429億8640万+1.84%11.050.63
10/05376385373384+3.5%197,700426億5317万+1.32%10.970.62
10/04369376369371+1.37%134,100412億918万-1.85%10.60.6
10/03365369364366+0.83%130,000406億5380万-3.17%10.450.59
09/30368368362363-3.46%239,800403億2058万-3.71%10.370.59
09/29378379373376+1.08%136,500417億6456万-0.53%10.740.61
09/28365373365372-1.33%239,700413億2026万-1.33%10.630.6
09/27364377361377+1.34%230,500418億7564万0%10.770.61
09/26372379371372-0.8%91,500413億2026万-1.33%10.630.6
09/23379380370375-1.06%221,800416億5349万-0.53%10.710.61
09/21367379361379+3.55%182,800420億9779万+0.53%10.830.61
09/203663713643660%196,200406億5380万-2.92%10.450.59
09/16368374366366-0.81%182,400406億5380万-2.92%10.450.59
09/15373374362369-1.6%155,700409億8703万-2.38%10.540.6
09/14387387374375-3.6%186,500416億5349万-0.79%10.710.61
09/13398398389389-2.26%90,100432億855万+3.18%11.110.63
09/12395404391398-1.24%245,000442億824万+5.85%11.370.64
09/09396405396403+1.77%169,500447億6361万+7.47%11.510.65
09/083954023933960%113,800439億8608万+6.17%11.310.64
09/07389396386396+0.25%153,600439億8608万+6.74%11.310.64
09/063953983923950%134,100438億7501万+6.76%11.280.64
09/05380398380395+4.22%184,100438億7501万+7.05%11.280.64
09/02375379372379+0.53%105,000420億9779万+2.99%10.830.61
09/01369378369377+1.34%70,500418億7564万+2.45%10.770.61
08/31373373367372+1.64%109,400413億2026万+0.81%10.630.6
08/30360367360366+1.1%72,000406億5380万-0.81%10.450.59
08/29364369362362+1.12%172,000402億950万-2.16%10.340.58
08/26361361353358-0.83%141,600397億6520万-3.5%10.230.58
08/25365365361361-0.82%62,000400億9842万-3.22%10.310.58
08/24366367363364+0.28%60,500404億3165万-2.67%10.40.59
08/23369369362363-1.63%172,500403億2058万-3.2%10.370.59
08/22370373365369-0.27%223,500409億8703万-1.86%10.540.6
08/19373376368370-1.33%234,700410億9811万-1.6%10.570.6
08/18372380372375-0.79%213,900416億5349万-0.53%10.710.61
08/17375381374378-1.05%204,700419億8672万+0.27%10.80.61
08/16376390376382+1.87%352,600424億3102万+1.33%10.910.62
08/15375377371375-0.79%64,100416億5349万-0.27%10.710.61
08/12372381368378+3.85%267,500419億8672万+0.8%10.80.61
08/10369369362364-2.15%70,300404億3165万-2.67%10.40.59
08/09363372363372+2.2%76,300413億2026万-0.8%10.630.6
08/08364365359364+2.25%76,200404億3165万-2.93%10.40.59
08/05358363355356-1.11%69,800395億4304万-5.07%10.170.57
08/04352362348360+2.86%113,600399億8735万-4.26%10.280.58
08/03356356350350-3.58%167,800388億7659万-7.16%100.57
08/02365367360363-1.89%146,000403億2058万-3.97%10.370.59
08/01382382363370-1.33%185,000410億9811万-2.12%10.570.6
07/29383384374375-2.34%225,300416億5349万-0.53%10.710.61
07/28382386376384-0.52%105,500426億5317万+1.59%10.970.62
07/27391396385386+0.52%237,100428億7532万+2.39%11.030.62
07/26392392383384-2.04%204,900426億5317万+1.86%10.970.62
07/25389393384392+1.29%226,300435億4178万+3.98%11.20.63
07/22387388384387-1.53%103,800429億8640万+2.93%11.050.63
07/21393394387393+0.51%124,800436億5286万+5.08%11.230.63
07/203883923863910%152,800434億3070万+4.83%11.170.63
07/19384391384391+1.3%157,700434億3070万+5.11%11.170.63
07/15384390378386+1.58%154,100428億7532万+4.04%11.030.62
07/14381385377380-0.78%140,900422億887万+2.7%10.850.61
07/13387388379383+1.06%171,200425億4210万+3.23%10.940.62
07/12382388376379+1.34%181,800420億9779万+2.16%10.830.61
07/11355376353374+4.76%230,500415億4241万+0.81%10.680.6