株価チャート

2016/07/08～2016/12/05

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
201810/1, 株式併合 5→1
2016
12/051,3651,3651,3551,365+0.37%22,800220億1320万+1.26%16.840.55
12/021,3551,3601,3551,360+0.37%19,400219億3257万+0.97%16.780.54
12/011,3551,3601,3551,3550%16,400218億5193万+0.52%16.720.54
11/301,3551,3601,3551,355-0.37%17,800218億5193万+0.52%16.720.54
11/291,3551,3601,3501,360+0.37%15,200219億3257万+0.89%16.780.54
11/281,3451,3551,3451,3550%24,000218億5193万+0.52%16.720.54
11/251,3551,3551,3501,355+0.37%7,400218億5193万+0.52%16.720.54
11/241,3501,3501,3451,350+0.37%23,600217億7130万+0.07%16.660.54
11/221,3501,3501,3451,345-0.37%29,200216億9066万-0.3%16.590.54
11/211,3401,3501,3401,350+0.37%11,800217億7130万0%16.660.54
11/181,3451,3451,3401,3450%14,200216億9066万-0.44%16.590.54
11/171,3451,3501,3451,3450%9,800216億9066万-0.52%16.590.54
11/161,3501,3501,3401,3450%31,400216億9066万-0.59%16.590.54
11/151,3501,3501,3401,345-0.37%13,000216億9066万-0.66%16.590.54
11/141,3501,3551,3401,350+0.75%23,800217億7130万-0.37%16.660.54
11/111,3401,3451,3401,3400%11,000216億1003万-1.18%16.530.54
11/101,3401,3501,3401,340+0.75%20,600216億1003万-1.33%16.530.54
11/091,3501,3501,3251,330-0.75%27,400214億4876万-2.21%16.410.53
11/081,3451,3451,3351,3400%11,800216億1003万-1.62%16.530.54
11/071,3551,3551,3401,340-0.37%12,000216億1003万-1.76%16.530.54
11/041,3401,3451,3351,345+0.37%32,600216億9066万-1.54%16.590.54
11/021,3451,3501,3401,340-0.74%16,200216億1003万-2.05%16.530.54
11/011,3451,3501,3401,350+0.75%12,800217億7130万-1.46%16.660.54
10/311,3501,3501,3401,340-0.37%43,000216億1003万-2.33%16.530.54
10/281,3601,3651,3451,345-1.1%83,600216億9066万-2.18%16.590.54
10/271,3601,3651,3551,360-0.73%46,600219億3257万-1.23%16.780.54
10/261,3601,3701,3601,370+0.74%11,200220億9383万-0.58%16.90.55
10/251,3651,3701,3601,3600%11,600219億3257万-1.38%16.780.54
10/241,3601,3651,3601,360+0.37%16,400218億8689万-1.45%16.750.54
10/211,3651,3751,3551,355-0.73%28,600218億642万-1.88%16.680.54
10/201,3701,3701,3651,3650%7,600219億6735万-1.23%16.810.54
10/191,3651,3651,3601,365+0.37%8,000219億6735万-1.23%16.810.54
10/181,3701,3751,3551,360-0.73%24,000218億8689万-1.66%16.750.54
10/171,3701,3751,3701,370+0.37%7,600220億4782万-1.01%16.870.55
10/141,3701,3751,3651,365-0.36%7,200219億6735万-1.44%16.810.54
10/131,3701,3751,3651,3700%4,800220億4782万-1.15%16.870.55
10/121,3701,3751,3651,3700%12,200220億4782万-1.15%16.870.55
10/111,3701,3751,3701,370-0.36%8,000220億4782万-1.23%16.870.55
10/071,3851,3851,3651,375-0.72%17,400221億2829万-0.87%16.930.55
10/061,3851,3901,3851,385-0.36%5,800222億8922万-0.14%17.050.55
10/051,3901,3901,3801,390+0.36%16,800223億6969万+0.29%17.120.55
10/041,3801,3851,3751,385+0.36%10,600222億8922万0%17.050.55
10/031,3851,3901,3801,380-0.36%6,600222億875万-0.36%16.990.55
09/301,3901,3901,3751,385-0.72%10,000223億2199万+0.07%17.080.55
09/291,3851,3951,3801,395+0.72%13,600224億8316万+0.79%17.20.56
09/281,3951,3951,3801,385-1.07%10,400223億2199万+0.22%17.080.55
09/271,3951,4001,3851,4000%21,800225億6375万+1.3%17.260.56
09/261,4001,4001,3901,4000%10,400225億6375万+1.45%17.260.56
09/231,4001,4001,3951,4000%11,200225億925万+1.52%17.220.56
09/211,3851,4001,3851,400+0.72%9,200225億925万+1.67%17.220.56
09/201,3851,3951,3851,3900%7,000223億4846万+1.02%17.10.55
09/161,3851,3901,3801,390+0.72%11,000223億4846万+1.09%17.10.55
09/151,3801,3851,3751,380-0.36%9,800221億8768万+0.44%16.980.55
09/141,3851,3851,3801,3850%6,000222億6807万+0.87%17.040.55
09/131,3851,3901,3751,385+0.73%8,600222億6807万+0.87%17.040.55
09/121,3801,3851,3701,375-0.72%7,800221億729万+0.22%16.920.55
09/091,3901,3901,3851,385-0.72%13,600222億6807万+0.95%17.040.55
09/081,3901,3951,3851,395+0.36%15,800224億2885万+1.75%17.160.56
09/071,3901,3951,3851,3900%9,000223億4846万+1.46%17.10.55
09/061,3801,3901,3801,390+1.09%10,000223億4846万+1.46%17.10.55
09/051,3751,3851,3701,3750%14,800221億729万+0.36%16.920.55
09/021,3701,3751,3701,375+0.36%2,800221億729万+0.29%16.920.55
09/011,3751,3751,3701,370-0.36%1,600220億2690万-0.07%16.850.55
08/311,3701,3751,3701,375+0.36%5,600221億729万+0.22%16.920.55
08/301,3751,3751,3651,370-0.36%6,200220億2690万-0.22%16.850.55
08/291,3701,3751,3701,375+0.36%5,400221億729万+0.07%16.920.55
08/261,3701,3701,3601,3700%5,600220億2690万-0.36%16.850.55
08/251,3651,3701,3601,370+0.37%10,000220億2690万-0.36%16.850.55
08/241,3701,3701,3651,3650%3,600219億4651万-0.8%16.790.54
08/231,3651,3701,3601,3650%13,000219億4130万-0.87%16.790.54
08/221,3651,3651,3551,3650%13,600219億4130万-0.94%16.790.54
08/191,3601,3651,3551,365+0.37%13,400219億4130万-1.02%16.790.54
08/181,3651,3701,3601,360-0.37%12,600218億6093万-1.52%16.730.54
08/171,3651,3701,3601,3650%20,000219億4130万-1.23%16.790.54
08/161,3751,3751,3651,365-0.73%7,800219億4130万-1.3%16.790.54
08/151,3701,3751,3651,375+0.73%5,400221億205万-0.65%16.910.55
08/121,3601,3651,3601,365+0.37%9,600219億4130万-1.44%16.790.54
08/101,3601,3651,3601,360-0.37%5,600218億6093万-1.88%16.730.54
08/091,3701,3701,3551,365-0.36%26,400219億4130万-1.59%16.790.54
08/081,3701,3701,3651,370+0.37%7,200220億2168万-1.3%16.850.55
08/051,3701,3751,3651,3650%12,000219億4130万-1.66%16.790.54
08/041,3751,3751,3651,365-0.73%11,200219億4130万-1.73%16.790.54
08/031,3801,3801,3701,375-0.36%13,400221億205万-1.08%16.910.55
08/021,3851,3851,3801,380-0.72%8,800221億8242万-0.72%16.970.55
08/011,3901,3901,3851,390-0.71%8,200223億4316万0%17.10.55
07/291,3851,4001,3851,400+0.72%14,000225億390万+0.79%17.220.56
07/281,3901,3951,3851,390-0.36%12,400223億4316万+0.14%17.10.55
07/271,3951,4001,3901,3950%14,400224億2353万+0.5%17.160.56
07/261,3901,4001,3901,395+0.36%8,200224億2353万+0.5%17.160.56
07/251,3951,4001,3901,390-0.36%9,000223億4316万+0.14%17.10.55
07/221,3851,3951,3851,395+0.36%7,200224億2140万+0.5%17.160.56
07/211,3951,3951,3901,390-0.36%6,200223億4104万+0.22%17.090.55
07/201,3901,4001,3901,395+0.36%12,200224億2140万+0.65%17.160.56
07/191,3951,3951,3851,3900%9,800223億4104万+0.29%17.090.55
07/151,3951,3951,3901,3900%5,200223億4104万+0.29%17.090.55
07/141,3951,4001,3901,390-0.36%13,800223億4104万+0.29%17.090.55
07/131,3951,3951,3901,3950%7,600224億2140万+0.65%17.160.56
07/121,4001,4001,3901,3950%13,400224億2140万+0.65%17.160.56
07/111,3851,3951,3851,395+1.09%7,000224億2140万+0.65%17.160.56
07/081,3951,3951,3801,380-1.08%9,800221億8031万-0.43%16.970.55