株価チャート

2016/07/05~2016/11/30

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
20186/1, 株式併合 5→1
2016
11/301,7251,7251,6601,700+0.89%2,20098億4368万+3.72%20.534.79
11/291,6851,6851,6851,685-0.88%20097億5682万+2.87%20.354.74
11/281,6801,7251,6501,700-0.87%3,40098億4368万+3.91%20.534.79
11/251,7151,7751,7101,715+0.59%9,20099億3053万+4.96%20.714.83
11/241,6251,7501,6251,705+4.92%50,60098億7263万+4.54%20.594.8
11/221,5951,6551,5951,6250%6,60094億940万-0.12%19.634.58
11/211,6051,6401,6051,625+1.25%4,00094億940万-0.06%19.634.58
11/181,6101,6151,6051,605-0.31%1,20092億9359万-1.47%19.394.52
11/171,6201,6301,5951,6100%1,80093億2254万-1.71%19.454.53
11/161,6051,6151,5851,610+0.31%3,40093億2254万-2.42%19.454.53
11/151,6051,6051,5701,605+0.94%2,20092億9359万-3.43%19.394.52
11/141,6051,6051,5901,590+0.63%1,60092億673万-5.02%19.24.48
11/111,5601,6151,5601,580-1.25%3,00091億4883万-6.23%19.084.45
11/101,5801,6201,5801,600+2.56%5,20092億6464万-5.66%19.334.5
11/091,6001,6001,4551,560-2.5%8,40090億3302万-8.61%18.844.39
11/081,6001,6201,5801,600-1.23%3,60092億6464万-6.87%19.334.5
11/071,6151,6251,6001,620-0.61%2,40093億8044万-6.36%19.574.56
11/041,6001,6301,5951,6300%4,80094億3835万-6.48%19.694.59
11/021,6401,6551,6251,630-1.51%2,80094億3835万-7.07%19.694.59
11/011,6401,6601,6401,655-1.19%1,40095億8311万-6.29%19.994.66
10/311,6851,6851,6501,675+1.52%2,00096億9892万-5.58%20.234.72
10/281,6551,6801,6451,650-0.9%4,80095億5416万-7.3%19.934.65
10/271,6951,6951,6551,665-0.3%2,20096億4101万-6.67%20.114.69
10/261,6451,6851,6451,670-0.3%9,20096億6996万-6.6%20.174.7
10/251,6701,6901,6701,675+0.6%2,60096億9892万-6.48%20.234.72
10/241,6601,6651,6501,665+1.83%2,60096億4101万-7.09%20.114.69
10/211,6701,6701,6351,635-0.91%5,20094億6730万-9.02%19.754.6
10/201,6551,6651,6401,650+1.23%3,40095億5416万-8.33%19.934.65
10/191,6151,6351,6001,630+0.62%4,20094億3835万-9.6%19.694.59
10/181,6351,6401,6201,620+1.25%3,60093億8044万-10.35%19.574.56
10/171,6851,6851,6001,600-5.04%16,60092億6464万-11.55%19.334.5
10/141,7001,7151,6601,685-8.67%22,80097億5682万-6.91%20.354.74
10/131,9101,9101,8101,845-3.15%19,600106億8328万+2.16%22.295.19
10/121,9201,9201,7601,905-0.78%9,600110億3071万+6.07%23.015.36
10/111,8851,9251,8801,920+1.86%10,200111億1756万+7.62%23.195.41
10/071,9051,9051,8501,885+1.07%2,600109億1490万+6.38%22.775.31
10/061,8851,8901,8651,865-0.53%2,400107億9909万+5.91%22.535.25
10/051,8501,8751,8501,875+0.54%2,200108億5700万+7.2%22.655.28
10/041,8601,8801,8601,865+1.08%2,400107億9909万+7.37%22.535.25
10/031,8801,8851,8451,845-2.89%4,400106億8328万+6.96%22.295.19
09/301,8901,9251,8751,900-1.3%14,200110億176万+10.85%22.955.35
09/291,9151,9301,8001,925+0.26%12,000111億4652万+13.1%23.255.42
09/281,9252,0751,9201,920+0.26%24,600111億1756万+13.61%23.195.41
09/271,8551,9501,8551,915+3.23%11,200110億8861万+14.06%23.135.39
09/261,8451,8651,8201,855+1.37%7,600107億4119万+11.08%22.415.22
09/231,7651,8301,7501,830+3.98%9,400105億9643万+10.04%22.15.15
09/211,7451,7851,7451,7600%3,200101億9110万+6.22%21.264.96
09/201,7351,7651,7351,760+1.44%3,000101億9110万+6.34%21.264.96
09/161,7501,7651,7351,735+1.17%4,200100億4634万+4.9%20.964.88
09/151,7751,7801,7151,715-3.65%4,00099億3053万+3.63%20.714.83
09/141,7401,7801,7401,780+3.49%5,000103億691万+7.62%21.55.01
09/131,7251,7501,7201,720-0.29%1,80099億5948万+4.43%20.784.84
09/121,7351,7351,7051,725-0.58%2,80099億8844万+5.05%20.844.86
09/091,7051,7701,7051,735+4.2%7,400100億4634万+6.05%20.964.88
09/081,6551,6851,6501,665+3.1%3,20096億4101万+2.08%20.114.69
09/071,5851,6151,5851,615+1.25%1,00093億5149万-0.74%19.514.55
09/061,6001,6301,5951,595-0.31%1,80092億3568万-2.03%19.274.49
09/051,6001,6151,6001,6000%1,20092億6464万-1.72%19.334.5
09/021,5851,6151,5851,600-0.31%1,80092億6464万-1.72%19.334.5
09/011,5801,6051,5801,605-0.93%1,60092億9359万-1.35%19.394.52
08/311,5701,6251,5701,620+3.85%3,40093億8044万-0.43%19.574.56
08/301,5551,5601,5551,560-0.64%80090億3302万-4.12%18.844.39
08/291,6001,6001,5701,570-0.63%3,80090億9092万-3.68%18.964.42
08/261,5751,6101,5751,580+0.32%2,20091億4883万-3.48%19.084.45
08/251,5851,5951,5601,575-1.56%6,60091億1988万-4.26%19.024.43
08/241,6251,6251,6001,600-1.23%4,60092億6464万-3.15%19.334.5
08/231,6251,6651,6201,620-0.92%1,00093億8044万-2.35%19.574.56
08/221,7151,7151,6151,635-3.25%5,80094億6730万-1.86%19.754.6
08/191,6801,7001,6801,690+0.9%1,40097億8577万+0.24%20.414.76
08/181,7001,7351,6751,675-1.47%2,60096億9892万-1.76%20.234.72
08/171,7001,7101,6951,7000%1,60098億4368万-0.99%20.534.79
08/161,7351,7401,7001,700-2.02%5,20098億4368万-1.62%20.534.79
08/151,6951,7601,6901,735-1.98%7,000100億4634万0%20.964.88
08/121,6751,7701,6751,770+5.99%13,600102億4900万+1.61%21.384.98
08/101,6301,6701,6201,670+3.73%8,20096億6996万-4.19%20.174.7
08/091,5901,6251,5901,610+0.63%3,20093億2254万-7.79%19.454.53
08/081,5901,6151,5901,600+1.27%1,80092億6464万-8.78%19.334.5
08/051,5951,6251,5801,580-0.94%3,60091億4883万-10.28%19.084.45
08/041,5951,6301,5951,595+0.63%3,40092億3568万-9.79%19.274.49
08/031,6251,6251,5801,585-2.46%6,00091億7778万-10.6%19.144.46
08/021,6001,6251,6001,625+1.56%1,80094億940万-8.5%19.634.58
08/011,6351,6351,6001,600+0.31%1,00092億6464万-9.86%19.334.5
07/291,6101,6101,5751,595+0.63%5,60092億3568万-10.09%19.274.49
07/281,6301,6351,5801,585-0.94%5,20091億7778万-10.91%19.144.46
07/271,6051,6601,5801,600-0.62%14,80092億6464万-10.36%19.334.5
07/261,6551,6551,6051,610-2.72%8,00093億2254万-10.06%19.454.53
07/251,7001,7051,6501,655-4.61%14,60095億8311万-7.7%19.994.66
07/221,7751,7751,7351,735-2.25%5,200100億4634万-3.23%20.964.88
07/211,7501,7751,7251,775+1.72%6,200102億7796万-0.62%21.445
07/201,7501,7651,7251,745-2.51%9,000101億424万-2.08%21.084.91
07/191,7051,8301,6751,790+0.56%33,600103億6481万+0.56%21.625.04
07/152,0352,0351,7601,780-17.4%148,600103億691万+0.06%21.55.01
07/142,1402,1602,0752,155+0.47%43,200124億7831万+21.14%26.036.07
07/132,0002,1651,9802,145+8.61%44,400124億2040万+21.6%25.916.04
07/122,0002,0301,9701,975-0.5%26,800114億3604万+12.79%23.865.56
07/111,9201,9851,9001,985+5.87%19,200114億9394万+13.82%23.985.59
07/081,9201,9201,8251,875-1.32%15,600108億5700万+8.07%22.655.28
07/071,8201,9601,8101,900+5.85%35,200110億176万+9.89%22.955.35
07/061,7251,8251,7101,795+1.99%12,200103億9376万+4.12%21.685.05
07/051,8051,8051,7601,760-2.49%5,800101億9110万+2.09%21.264.96