株価チャート

2016/04/08～2016/11/30

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
11/302,9902,9902,9512,952-1.27%1,30034億5761万-2.09%-0.49
11/293,0453,0452,9902,990-1.97%1,00035億212万-0.89%-0.49
11/282,9953,0502,9913,050-3.48%1,30035億7240万+1.16%-0.5
11/253,0803,1603,0803,160+2.6%1,50037億124万+4.95%-0.52
11/243,0803,0803,0803,0800%40036億754万+2.56%-0.51
11/223,0353,0803,0303,080+0.98%90036億754万+2.7%-0.51
11/213,0603,0653,0503,0500%70035億7240万+1.8%-0.5
11/183,0203,0503,0203,050+0.99%60035億7240万+1.87%-0.5
11/173,0103,0203,0103,020+0.33%40035億3726万+0.94%-0.5
11/163,0403,0403,0003,0100%1,00035億2555万+0.64%-0.5
11/153,0103,0103,0103,010+0.33%30035億2555万+0.64%-0.5
11/142,9823,0052,9823,000-0.17%30035億1384万+0.33%-0.49
11/113,0053,0053,0053,005-0.66%10035億1969万+0.6%-0.49
11/103,0253,0253,0253,0250%10035億4312万+1.34%-0.5
11/093,0253,0252,9953,025+0.17%40035億4312万+1.37%-0.5
11/083,0203,0203,0203,020+0.73%10035億3726万+1.31%-0.5
11/072,9982,9982,9982,998+1.28%20035億1149万+0.6%-0.49
11/042,9672,9672,9602,960-0.37%50034億6698万-0.64%-0.49
11/022,9712,9712,9712,9710%20034億7987万-0.34%-0.49
11/012,9712,9712,9712,971-0.3%40034億7987万-0.37%-0.49
10/282,9802,9802,9802,980-0.6%20034億9041万-0.1%-0.49
10/262,9982,9982,9982,998+1.11%10035億1149万+0.54%-0.49
10/252,9982,9982,9652,965-1.17%40034億7284万-0.5%-0.49
10/243,0003,0003,0003,000+0.07%20035億1384万+0.67%-0.49
10/202,9982,9982,9982,9980%10035億1149万+0.67%-0.49
10/172,9982,9982,9792,998+1.63%60035億1149万+0.74%-0.49
10/142,9502,9502,9502,950-0.34%50034億5527万-0.87%-0.49
10/122,9512,9602,9512,960+0.3%30034億6698万-0.54%-0.49
10/112,9622,9622,9512,951-1.37%1,20034億5644万-0.91%-0.49
10/072,9922,9922,9922,9920%10035億446万+0.54%-0.49
10/053,0003,0052,9922,992-0.27%60035億446万+0.67%-0.49
10/043,0003,0453,0003,0000%40035億1384万+1.11%-0.49
10/033,0003,0003,0003,0000%60035億1384万+1.11%-0.49
09/303,0003,0003,0003,0000%30035億1384万+1.15%-0.49
09/293,0003,0003,0003,0000%20035億1384万+1.15%-0.49
09/283,0003,0003,0003,000+3.09%10035億1384万+1.15%-0.49
09/263,0003,0002,9102,910-1.36%40034億842万-1.82%-0.48
09/202,9502,9502,9502,950-1.67%20034億5527万-0.54%-0.49
09/163,0003,0003,0003,000+1.69%40035億1384万+1.21%-0.49
09/152,9992,9992,9502,950-1.67%20034億5527万-0.3%-0.49
09/143,0003,0003,0003,000+0.67%20035億1384万+1.35%-0.49
09/132,9802,9802,9802,980-0.63%30034億9041万+1.02%-0.49
09/092,9992,9992,9992,9990%10035億1266万+1.97%-0.49
09/082,9992,9992,9992,9990%10035億1266万+2.39%-0.49
09/072,9902,9992,9902,999+1.66%40035億1266万+2.81%-0.49
09/022,9502,9502,9502,9500%10034億5527万+1.41%-0.49
09/012,9502,9502,9502,950-1.01%10034億5527万+1.62%-0.49
08/252,9702,9802,9702,980+1.02%20034億9041万+2.87%-0.49
08/242,9502,9502,9502,9500%10034億5527万+2.08%-0.49
08/172,9502,9502,9502,950-1.67%20034億5527万+2.22%-0.49
08/163,0003,0003,0003,000+1.76%40035億1384万+4.02%-0.49
08/152,9482,9482,9482,948-1.67%10034億5293万+2.22%-0.49
08/122,9512,9982,9512,998+3.34%30035億1149万+3.92%-0.49
08/082,9982,9992,9012,901-0.17%70033億9788万+0.62%-0.48
08/042,9002,9062,9002,906+1.89%30034億373万+0.73%-0.48
08/032,8522,8522,8522,852-4.9%60033億4049万-1.14%-0.47
08/023,0003,0002,9992,999+0.64%20035億1266万+3.74%-0.49
08/012,9903,0002,9802,980-0.63%60034億9041万+3.08%-0.49
07/293,0003,0002,9992,999+0.13%50035億1266万+3.7%-0.49
07/282,9952,9952,9952,995+1.25%30035億798万+3.56%-0.49
07/272,9582,9582,9582,9580%10034億6464万+2.28%-0.49
07/262,9582,9582,9582,958+2%20034億6464万+2.21%-0.49
07/252,9002,9002,9002,900+1.05%10033億9671万+0.14%-0.48
07/212,9702,9702,8702,870-3.53%20033億6157万-1.03%-0.47
07/192,9752,9752,9752,975+8.14%40034億8455万+2.55%-0.49
07/112,7512,7512,7512,751+0.04%10032億2219万-5.07%-0.45
07/012,7002,7502,7002,750+1.85%40032億2102万-5.3%-0.45
06/302,6502,7002,6502,7000%30031億6245万-7.34%-0.44
06/272,7002,7002,7002,700-3.57%10031億6245万-7.72%-0.44
06/242,8002,8002,7562,8000%50032億7958万-4.7%-0.46
06/212,8002,8002,8002,8000%10032億7958万-4.96%-0.46
06/172,8002,8002,8002,8000%10032億7958万-5.25%-0.46
06/163,0003,0002,8002,800-1.79%90032億7958万-5.44%-0.46
06/152,8512,8512,8512,851-1.69%10033億3931万-3.91%-0.47
06/142,9902,9902,9002,900-3.33%50033億9671万-2.39%-0.48
06/093,0003,0003,0003,000+1.01%10035億1384万+0.91%-0.49
06/022,9702,9702,9702,970+0.03%10034億7870万-0.03%-0.49
05/312,9692,9692,9692,969+1.33%10034億7753万-0.1%-0.49
05/302,9302,9302,9302,9300%10034億3185万-1.45%-0.48
05/272,9302,9302,9302,930-2.33%10034億3185万-1.55%-0.48
05/263,0003,0003,0003,0000%20035億1384万+0.74%-0.49
05/253,0003,0003,0003,000+0.03%30035億1384万+0.77%-0.49
05/232,9302,9992,9002,999-0.03%50035億1266万+0.74%-0.49
05/203,0003,0003,0003,0000%20035億1384万+0.74%-0.49
05/173,0003,0003,0003,0000%20035億1384万+0.77%-0.49
05/163,0003,0003,0003,000+0.03%40035億1384万+0.57%-0.49
05/112,9992,9992,9992,999+0.07%30035億1266万+0.4%-0.49
05/102,9972,9972,9972,997+3.38%10035億1032万+0.2%-0.49
05/022,9102,9102,8992,899-0.38%40033億9554万-3.21%-0.48
04/272,9402,9902,9102,910+0.62%80034億842万-3.16%-0.48
04/263,0003,0002,8922,892-3.6%1,50033億8734万-4.05%-0.48
04/253,0003,0003,0003,0000%30035億1384万-0.76%-0.49
04/223,0003,0003,0003,0000%40035億1384万-0.96%-0.49
04/213,0003,0002,9993,0000%50035億1384万-1.32%-0.49
04/203,0003,0003,0003,000-0.99%20035億1384万-1.7%-0.49
04/183,0303,0303,0303,030+2.64%30035億4897万-0.82%-0.5
04/152,9522,9522,9522,9520%20034億5761万-3.69%-0.49
04/142,9512,9522,9512,952+0.07%30034億5761万-4.12%-0.49
04/132,9502,9502,9502,950-0.07%10034億5527万-4.25%-0.49
04/082,9472,9522,9472,952+0.17%30034億5761万-4.25%-0.49