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
2016
11/30222233216231+5%1,734,80044億7091万+12.68%60.960.46
11/29213223210220+3.77%1,234,70042億5801万+9.45%58.060.44
11/282132132072120%362,00041億317万+7.07%55.950.43
11/25228230209212-7.42%1,795,80041億317万+8.72%55.950.43
11/24214230212229+8.02%2,564,80044億3220万+19.27%60.430.46
11/22212214206212+0.47%1,029,50041億317万+12.77%55.950.43
11/21212220210211-0.47%978,30040億8381万+14.05%55.680.42
11/18214218209212+0.95%1,001,30041億317万+16.48%55.950.43
11/17209219206210+0.96%2,063,10040億6446万+17.32%55.420.42
11/16207213204208-0.95%1,266,70040億2575万+18.18%54.890.42
11/15221234209210+0.48%3,969,10040億6446万+20.69%55.420.42
11/14219220204209-4.13%2,254,40040億4511万+22.22%55.160.42
11/11225232211218-6.84%3,003,50042億1930万+29.76%57.530.44
11/10258279229234+2.63%11,702,30045億2897万+41.82%61.750.47
11/09255263203228-15.87%12,172,80044億1284万+41.61%60.170.46
11/08260304253271+10.16%49,295,30052億4509万+72.61%71.520.54
11/07225290217246+17.14%49,516,20047億6123万+61.84%64.920.49
11/04234236200210-13.22%19,897,10040億6446万+42.86%55.420.42
11/02226242221242+26.04%35,421,50046億8381万+68.06%63.860.49
11/01143192142192+35.21%37,709,80037億1608万+37.14%50.670.39
10/31143143141142-0.7%57,90027億4835万+3.65%37.470.28
10/281441441411430%114,70027億6770万+4.38%37.740.29
10/27140143140143+1.42%48,10027億6770万+4.38%37.740.29
10/26140142139141+1.44%96,00027億2899万+2.92%37.210.28
10/251391391371390%25,70026億9028万+2.21%36.680.28
10/24138139136139+1.46%33,80026億9028万+2.21%36.680.28
10/21137139136137-0.72%62,70026億5157万+0.74%36.150.27
10/20137138136138+0.73%63,30026億7093万+1.47%36.420.28
10/191381381361370%47,20026億5157万+1.48%36.150.27
10/18136138136137+0.74%52,20026億5157万+1.48%36.150.27
10/171381391361360%35,20026億3222万+0.74%35.890.27
10/14136139136136-1.45%27,30026億3222万+0.74%35.890.27
10/13136138136138+1.47%27,40026億7093万+2.22%36.420.28
10/121361381351360%37,00026億3222万+0.74%35.890.27
10/11135137134136-2.16%163,70026億3222万+0.74%35.890.27
10/07141141138139-0.71%105,70026億9028万+3.73%36.680.28
10/06137141137140+2.19%197,90027億964万+4.48%36.950.28
10/05136137135137+1.48%91,00026億5157万+2.24%36.150.27
10/041341361341350%62,40026億1287万+0.75%35.630.27
10/03134135134135+0.75%31,80026億1287万+1.5%35.630.27
09/30135135134134-0.74%42,60025億9351万+0.75%35.360.27
09/29135137134135+0.75%20,00026億1287万+1.5%35.630.27
09/28136136134134-0.74%21,90025億9351万+0.75%35.360.27
09/271351351321350%68,80026億1287万+1.5%35.630.27
09/26138138135135-1.46%36,40026億1287万+2.27%35.630.27
09/231361371341370%110,70026億5157万+3.79%36.150.27
09/21133137132137+3.01%100,30026億5157万+3.79%36.150.27
09/201311341311330%18,90025億7416万+0.76%35.10.27
09/16131133131133+1.53%23,60025億7416万+0.76%35.10.27
09/15132133131131-0.76%17,20025億3545万-0.76%34.570.26
09/14134134132132-0.75%43,60025億5480万0%34.830.26
09/13133134131133-0.75%47,10025億7416万+0.76%35.10.27
09/121311341311340%53,90025億9351万+1.52%35.360.27
09/091331351331340%29,20025億9351万+0.75%35.360.27
09/08133134133134+0.75%26,70025億9351万+0.75%35.360.27
09/071331331321330%20,30025億7416万+0.76%35.10.27
09/06133134133133+0.76%22,90025億7416万+0.76%35.10.27
09/051331341321320%49,70025億5480万0%34.830.26
09/02133135131132-0.75%94,10025億5480万0%34.830.26
09/01131133131133+0.76%36,10025億7416万+0.76%35.10.27
08/31134134132132-0.75%61,90025億5480万0%34.840.26
08/30132133131133+2.31%32,80025億7416万+0.76%35.10.27
08/291311321301300%52,10025億1609万-1.52%34.310.26
08/26130131129130-0.76%38,90025億1609万-1.52%34.310.26
08/251321321301310%25,30025億3545万-0.76%34.570.26
08/24131132130131+0.77%15,40025億3545万-0.76%34.570.26
08/23130131129130+0.78%38,70025億1609万-1.52%34.310.26
08/22131133128129-0.77%49,20024億9674万-2.27%34.040.26
08/191311311301300%22,30025億1609万-1.52%34.310.26
08/18130132130130-0.76%29,00025億1609万-1.52%34.310.26
08/17132133130131-1.5%62,80025億3545万-1.5%34.570.26
08/16133134133133-0.75%21,80025億7416万0%35.10.27
08/15133135133134-0.74%24,80025億9351万+1.52%35.360.27
08/12132136132135+0.75%54,00026億1287万+2.27%35.630.27
08/10135135133134-1.47%37,50025億9351万+1.52%35.360.27
08/09137137134136-0.73%31,40026億3222万+3.03%35.890.27
08/081401401341370%128,30026億5157万+4.58%36.150.27
08/05132140132137+3.01%380,30026億5157万+4.58%36.150.27
08/04131134130133+2.31%95,30025億7416万+1.53%35.10.27
08/03129130129130-0.76%22,90025億1609万0%34.310.26
08/02129132129131+2.34%84,20025億3545万+0.77%34.570.26
08/01128130128128-0.78%45,90024億7738万-1.54%33.780.26
07/29129132128129-1.53%52,00024億9674万-0.77%34.040.26
07/281311321291310%67,70025億3545万+0.77%34.570.26
07/271311331311310%64,60025億3545万+0.77%34.570.26
07/26133134131131-2.24%73,20025億3545万0%34.570.26
07/25134135133134+0.75%33,10025億9351万+2.29%35.360.27
07/221311331311330%85,90025億7416万+2.31%35.10.27
07/211331341311330%65,20025億7416万+2.31%35.10.27
07/201321331311330%15,00025億7416万+2.31%35.10.27
07/19130133130133+2.31%34,80025億7416万+2.31%35.10.27
07/15132133130130-1.52%47,10025億1609万0%34.310.26
07/141311331311320%21,80025億5480万+0.76%34.840.26
07/13134135131132-1.49%47,10025億5480万+0.76%34.840.26
07/12133137132134+1.52%227,80025億9351万+1.52%35.360.27
07/11131133129132+3.13%74,30025億5480万0%34.840.26
07/08130130127128-1.54%41,00024億7738万-3.03%33.780.26
07/07127130127130+2.36%35,60025億1609万-2.26%34.310.26
07/06126128125127-0.78%29,10024億5803万-4.51%33.520.25
07/051281291261280%32,30024億7738万-4.48%33.780.26