株価チャート

2016/07/01～2016/11/28

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
202112/1, 株式分割 1→2
2016
11/281,1551,1551,1321,146-1.88%311,200290億4506万+0.04%11.020.92
11/251,1611,1761,1571,168+0.6%480,200296億289万+1.88%11.230.94
11/241,1681,1681,1601,161-0.17%73,200294億2540万+1.35%11.160.93
11/221,1671,1691,1581,163-0.39%48,200294億7611万+1.53%11.180.93
11/211,1451,1701,1451,167+2.68%116,600295億9021万+1.92%11.230.94
11/181,1351,1421,1341,137+0.4%58,200288億1686万-0.83%10.930.91
11/171,1211,1331,1211,132+0.85%36,400287億276万-1.31%10.890.91
11/161,1151,1241,1151,123+0.31%62,200284億6188万-2.31%10.80.9
11/151,1261,1351,1091,119-1.06%95,200283億7314万-2.86%10.760.9
11/141,1211,1371,1211,131+0.22%58,000286億7740万-2.08%10.880.91
11/111,1421,1441,1261,129-1.14%66,000286億1402万-2.55%10.860.9
11/101,1551,1721,1401,142+1.02%72,800289億4364万-1.59%10.980.91
11/091,1461,1601,1241,130-1.44%107,200286億5205万-2.67%10.870.91
11/081,1411,1491,1401,147+0.53%50,600290億7042万-1.42%11.030.92
11/071,1361,1431,1301,141+0.71%58,800289億1828万-2.1%10.970.91
11/041,1331,1361,1271,133-0.83%77,200287億1544万-2.96%10.890.91
11/021,1481,1521,1301,142-1.47%127,200289億5632万-2.39%10.990.91
11/011,1541,1601,1451,159+0.48%75,600293億8737万-1.11%11.150.93
10/311,1531,1621,1501,154+0.04%89,400292億4791万-1.58%11.10.92
10/281,1541,1601,1391,153-0.09%142,200292億3523万-1.62%11.090.92
10/271,1501,1611,1481,154-0.09%82,400292億6059万-1.45%11.10.92
10/261,1451,1561,1451,155+0.7%47,400292億8594万-1.37%11.110.93
10/251,1521,1561,1451,147-0.43%74,600290億8310万-1.97%11.030.92
10/241,1451,1541,1441,152+0.66%30,400292億988万-1.45%11.080.92
10/211,1681,1691,1431,145-1.38%79,600290億1971万-2.1%11.010.92
10/201,1461,1631,1461,161+0.13%64,400294億2540万-0.73%11.160.93
10/191,1561,1611,1561,159+0.52%21,200293億8737万-0.86%11.150.93
10/181,1661,1661,1501,153-1.33%66,400292億3523万-1.2%11.090.92
10/171,1761,1811,1681,169-0.76%40,600296億2825万+0.21%11.240.94
10/141,1691,1841,1691,178+0.08%42,600298億5645万+0.99%11.330.94
10/131,1911,1911,1691,177-0.88%61,800298億3109万+1.07%11.320.94
10/121,1951,1981,1871,187-0.67%56,800300億9733万+2.15%11.420.95
10/111,1961,2031,1861,195-0.08%66,200303億18万+3.11%11.50.96
10/071,1911,1961,1901,196+0.38%44,400303億2553万+3.55%11.510.96
10/061,1891,1971,1781,192+0.85%31,000302億1143万+3.61%11.460.95
10/051,1751,1831,1681,182+0.94%57,000299億5787万+3.19%11.370.95
10/041,1731,1731,1611,171-0.17%62,000296億7896万+2.59%11.260.94
10/031,1951,1971,1651,173-1.88%97,600297億2967万+3.03%11.280.94
09/301,2021,2151,1891,195-0.67%49,800303億18万+5.19%11.50.96
09/291,1951,2041,1951,203+0.67%45,000305億302万+6.18%11.570.96
09/281,1901,1991,1901,195+0.5%27,800303億18万+5.85%11.50.96
09/271,1581,1941,1581,189+1.97%66,400301億4804万+5.6%11.440.95
09/261,1581,1691,1551,166+1.61%26,200295億6486万+3.92%11.220.93
09/231,1561,1571,1341,148-0.22%41,000290億9578万+2.46%11.040.92
09/211,1421,1501,1281,150+1.14%29,200291億5917万+2.77%11.060.92
09/201,1171,1421,1171,137+1.07%16,400288億2954万+1.79%10.940.91
09/161,1331,1331,1211,125-0.49%9,600285億2527万+0.63%10.820.9
09/151,1411,1471,1251,131-1.74%16,400286億6473万+0.85%10.880.91
09/141,1351,1531,1281,151-0.17%8,600291億7184万+2.36%11.070.92
09/131,1511,1601,1511,153+0.13%17,200292億2255万+2.44%11.090.92
09/121,1161,1521,1101,151+3.18%26,000291億8452万+2.13%11.070.92
09/091,1291,1361,1161,116-1.2%55,000282億8439万-1.2%10.730.89
09/081,1641,1731,1261,129-3.3%66,600286億2669万-0.62%10.860.9
09/071,1301,1691,1301,168+3.59%53,200296億289万+2.32%11.230.94
09/061,1251,1441,1231,127+0.18%33,400285億7598万-1.49%10.840.9
09/051,1271,1361,1141,125+1.4%42,800285億2527万-2%10.820.9
09/021,0971,1131,0961,110+0.82%34,600281億3226万-3.69%10.670.89
09/011,0891,1101,0801,101+2.37%25,600279億405万-4.72%10.590.88
08/311,0651,0771,0651,075+1.18%28,600272億5748万-7.25%10.340.86
08/301,0851,0871,0611,063-2.21%34,800269億4053万-8.64%10.220.85
08/291,1101,1101,0841,087-0.5%22,400275億4907万-7.14%10.450.87
08/261,1081,1081,0911,092-1.8%23,000276億8853万-7.22%10.50.87
08/251,1251,1271,1071,112-0.4%23,800281億9564万-6.08%10.70.89
08/241,1161,1251,1061,117+0.54%48,400283億975万-6.33%10.740.89
08/231,1131,1181,1051,111-0.09%16,800281億5761万-7.38%10.680.89
08/221,1221,1231,1071,112+0.18%22,000281億8297万-7.84%10.690.89
08/191,1051,1101,0921,110+0.45%45,000281億3226万-8.46%10.670.89
08/181,1411,1411,1051,105-2.6%30,600280億548万-9.39%10.620.88
08/171,1141,1631,1081,134+3.04%56,200287億5347万-7.58%10.910.91
08/161,1621,1621,1001,101-5.21%89,600279億405万-10.75%10.590.88
08/151,1951,1951,1581,161-3.13%31,400294億3808万-6.37%11.170.93
08/121,2051,2051,1931,199+0.93%13,000303億8892万-3.73%11.530.96
08/101,1881,1901,1581,188+0.38%32,200301億1001万-4.85%11.420.95
08/091,2121,2241,1781,183-2.35%48,200299億9591万-5.74%11.380.95
08/081,2121,2371,2041,212+1%50,600307億1855万-4%11.650.97
08/051,2801,2801,1881,200-6.25%67,400304億1428万-5.4%11.540.96
08/041,2531,2801,2531,280+1.55%52,200324億4274万+0.51%12.311.03
08/031,2521,2671,2521,260+0.72%41,800319億4830万-1.18%12.121.01
08/021,2381,2631,2381,251+1.79%44,600317億2010万-2.04%12.031
08/011,2201,2341,2061,229+0.74%52,000311億6227万-3.83%11.820.98
07/291,1881,2251,1801,220+3.43%47,600309億3407万-4.39%11.740.98
07/281,1991,2111,1701,180-1.59%144,400299億716万-7.71%11.350.95
07/271,2061,2101,1811,199+2.57%48,400303億8892万-6.44%11.530.96
07/261,2331,2371,1561,169-6.67%101,400296億2825万-9.07%11.240.94
07/251,2551,2651,2491,252-0.56%27,000317億4546万-2.95%12.041
07/221,2681,2741,2491,259-0.94%35,200319億2295万-2.48%12.111.01
07/211,2911,2961,2681,271-2.04%18,400322億2722万-1.55%12.231.02
07/201,2751,3001,2691,298+0.35%15,800328億9915万+0.35%12.481.04
07/191,2761,3011,2761,293+1.09%16,800327億8504万0%12.441.04
07/151,2611,2861,2611,279+0.12%20,600324億3006万-1.08%12.31.02
07/141,2701,3001,2701,278+0.04%22,400323億9203万-1.2%12.291.02
07/131,3151,3241,2761,277-2.56%31,800323億7935万-1.31%12.281.02
07/121,2921,3191,2921,311+1.67%36,400332億2877万+1.28%12.611.05
07/111,2951,3061,2811,289+2.18%24,000326億8362万-0.31%12.41.03
07/081,2701,2931,2611,262-1.91%50,800319億8634万-2.44%12.141.01
07/071,2791,2901,2401,286+0.55%51,800326億755万-0.62%12.371.03
07/061,3041,3151,2661,279-5.54%170,200324億3006万-1.16%12.31.02
07/051,3931,3981,3351,354-1.6%160,600343億3175万+4.64%13.031.08
07/041,3601,3801,3501,376+2.12%39,800348億8958万+6.5%13.241.1
07/011,3201,3501,3201,348+2.12%22,000341億6694万+4.62%12.961.08