株価チャート

2016/08/04～2016/12/30

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
12/301,6301,6451,6301,644+0.55%6,000223億1730万-0.96%6.71.36
12/291,6461,6501,6351,635-1.39%6,700221億9512万-1.51%6.671.35
12/281,6671,6671,6461,658-1.78%8,200225億735万-0.18%6.761.37
12/271,6851,6881,6751,688+0.78%12,700229億1460万+1.69%6.881.39
12/261,6851,6861,6701,675+1.03%9,900227億3812万+1.03%6.831.38
12/221,6561,6751,6561,658+0.18%8,200225億735万+0.12%6.761.37
12/211,6401,6591,6401,655-0.06%9,300224億6662万0%6.751.37
12/201,6561,6561,6501,656+0.06%4,700224億8020万+0.18%6.751.37
12/191,6701,6701,6401,655-0.9%18,400224億6662万+0.24%6.751.37
12/161,6661,6801,6601,670+0.18%4,900226億7025万+1.33%6.811.38
12/151,6711,6811,6421,667-0.18%15,600226億2952万+1.4%6.81.38
12/141,6751,6761,6701,670+0.18%4,100226億7025万+1.83%6.811.38
12/131,6551,6681,6531,667+0.42%8,100226億2952万+1.77%6.81.38
12/121,6791,7031,6601,660-0.36%16,800225億3450万+1.59%6.771.37
12/091,6751,6821,6571,666-0.42%9,900226億1595万+2.15%6.791.38
12/081,6691,6761,6611,673+0.78%10,900227億1097万+2.76%6.821.38
12/071,6571,6731,6571,660+0.61%5,900225億3450万+2.15%6.771.37
12/061,6401,6751,6401,650+0.61%6,600223億9875万+1.6%6.731.36
12/051,6401,6591,6361,640+0.31%5,100222億6300万+1.05%6.691.35
12/021,6641,6721,6181,635-2.21%24,700221億9512万+0.8%6.671.35
12/011,6751,6781,6531,672+0.12%9,800226億9740万+3.02%6.821.38
11/301,6701,6721,6601,670+0.6%5,200226億7025万+2.96%6.811.38
11/291,6591,6661,6501,660+0.48%4,500225億3450万+2.47%6.771.37
11/281,6591,6601,6411,652-0.42%7,900224億2590万+2.04%6.741.36
11/251,6521,6651,6461,659+0.42%8,800225億2092万+2.53%6.761.37
11/241,6421,6551,6421,652+0.43%9,600224億2590万+2.16%6.741.36
11/221,6481,6501,6311,645+0.12%16,600223億3087万+1.67%6.711.36
11/211,6331,6501,6101,6430%23,100223億372万+1.42%6.71.36
11/181,6301,6431,6301,643+0.8%34,700223億372万+1.23%6.71.36
11/171,6111,6301,6081,630+0.74%5,300221億2725万+0.37%6.651.35
11/161,6141,6201,6071,618+0.56%8,600219億6435万-0.43%6.61.34
11/151,6001,6141,5911,609+0.63%6,800218億4217万-0.98%6.561.33
11/141,5901,6161,5901,599+1.01%9,000217億642万-1.6%6.521.32
11/111,5951,5951,5821,583-0.13%5,800214億8922万-2.58%6.451.31
11/101,6131,6141,5731,585+1.02%10,600215億1637万-2.4%6.461.31
11/091,6151,6161,5331,569-2.18%18,000212億9917万-3.39%6.41.3
11/081,6041,6041,5801,604+1.52%4,900217億7430万-1.35%6.541.32
11/071,5711,5801,5681,580+0.57%4,600214億4850万-2.83%6.441.3
11/041,5581,5851,5571,571-1.19%10,600213億2632万-3.26%6.411.3
11/021,6181,6191,5601,590-1.73%32,600215億8425万-1.97%6.481.31
11/011,6331,6351,6181,618-0.43%5,200219億6435万+0.06%6.61.34
10/311,6301,6301,6071,625+0.43%8,000220億5937万+0.99%6.631.34
10/281,6301,6491,6151,618-0.43%7,100219億6435万+1.06%6.61.34
10/271,6261,6501,6101,625-1.46%9,300220億5937万+2.07%6.631.34
10/261,6351,6501,6291,649+0.24%5,800223億8517万+4.17%6.721.36
10/251,6451,6501,6201,645+0.3%6,300223億3087万+4.58%6.711.36
10/241,5961,6501,5751,640+1.49%11,400222億6300万+4.99%6.691.35
10/211,6051,6241,5701,616-1.28%43,900219億3720万+4.06%6.591.33
10/201,6621,6661,6371,637-0.3%22,500222億2227万+6.02%6.671.35
10/191,6601,6621,6411,642-1.08%18,300222億9015万+6.97%6.71.36
10/181,6821,6831,6401,660-2.35%36,200225億3450万+8.85%6.771.37
10/171,7501,7661,6911,700-1.73%49,400230億7750万+12.21%6.931.4
10/141,6781,7341,6781,730+3.65%53,200234億8475万+15.1%7.051.43
10/131,6401,6751,6351,669+2.08%30,400226億5667万+12.01%6.811.38
10/121,6321,6441,6281,6350%22,500221億9512万+10.47%6.671.35
10/111,6081,6501,6081,635+2.25%25,700221億9512万+11.22%6.671.35
10/071,5941,6021,5901,599+0.31%6,800217億642万+9.45%6.521.32
10/061,5621,6001,5621,594+2.05%22,400216億3855万+9.78%6.51.32
10/051,6001,6001,5531,562-2.13%23,500212億415万+8.17%6.371.29
10/041,6051,6141,5751,596-1.05%31,200216億6570万+11.06%6.511.32
10/031,6291,6301,5531,613+1.19%56,300218億9647万+12.88%6.581.33
09/301,5491,5941,5481,594+3.44%35,600216億3855万+12.25%6.51.32
09/291,5221,5481,5221,541+1.25%21,700209億1907万+9.14%6.281.27
09/281,4671,5221,4601,522+4.25%36,500206億6115万+8.25%6.211.26
09/271,4241,4601,4241,460+2.46%20,900198億1950万+4.21%5.951.21
09/261,4121,4341,4121,425+1.21%22,500193億4437万+1.86%5.811.18
09/231,4101,4131,4081,408+0.07%5,400191億1360万+0.72%5.741.16
09/211,3971,4101,3921,407+0.72%5,300191億2万+0.64%5.741.16
09/201,3921,3971,3901,397+0.43%3,400189億6427万-0.07%5.71.15
09/161,4001,4001,3881,391+0.22%6,100188億8282万-0.5%5.671.15
09/151,4001,4001,3851,388-1%10,800188億4210万-0.72%5.661.15
09/141,4041,4101,3971,402-0.14%6,000190億3215万+0.21%5.721.16
09/131,3981,4041,3911,404+0.29%3,800190億5930万+0.43%5.721.16
09/121,3941,4031,3861,4000%3,700190億500万+0.14%5.711.16
09/091,4021,4121,3971,400-0.07%6,000190億500万+0.21%5.711.16
09/081,4131,4131,4011,401-0.43%12,400190億1857万+0.29%5.711.16
09/071,4051,4071,4001,407-0.35%4,100191億2万+0.72%5.741.16
09/061,4041,4161,3951,412+0.64%12,300191億6790万+1%5.761.17
09/051,3951,4031,3931,403+0.72%2,900190億4572万+0.36%5.721.16
09/021,3941,3951,3851,393-0.29%3,600189億997万-0.29%5.681.15
09/011,4001,4001,3881,397+0.14%7,700189億6427万+0.07%5.71.15
08/311,3931,3961,3801,395+0.43%3,500189億3712万0%5.691.15
08/301,3841,3951,3841,389+0.43%1,400188億5567万-0.36%5.661.15
08/291,3951,4031,3821,383-0.36%6,300187億7422万-0.72%5.641.14
08/261,3951,3981,3841,388-0.72%2,200188億4210万-0.36%5.661.15
08/251,3901,3991,3801,398+0.58%3,700189億7785万+0.36%5.71.15
08/241,4001,4011,3871,3900%6,500188億6925万-0.14%5.671.15
08/231,3981,3981,3901,390-0.71%3,200188億6925万-0.14%5.671.15
08/221,3991,4001,3911,400+0.07%1,400190億500万+0.65%5.711.16
08/191,3921,4091,3921,399+0.14%1,800189億9142万+0.65%5.71.16
08/181,4111,4111,3901,397-1.48%7,000189億6427万+0.65%5.71.15
08/171,4141,4191,4051,418+1.07%5,500192億4935万+2.24%5.781.17
08/161,4101,4161,4031,403+0.79%23,000190億4572万+1.37%5.721.16
08/151,4071,4071,3921,392-0.78%3,700188億9640万+0.72%5.681.15
08/121,4051,4071,3981,403+0.29%7,800190億4572万+1.67%5.721.16
08/101,3991,4031,3951,399+0.36%4,100189億9142万+1.45%5.71.16
08/091,4091,4091,3841,394-0.07%7,500189億2355万+1.16%5.681.15
08/081,4001,4031,3831,395+0.58%11,900189億3712万+1.31%5.691.15
08/051,3951,3951,3811,387-1%4,600188億2852万+0.8%5.661.15
08/041,4161,4221,4011,401-0.07%2,700190億1857万+1.89%5.711.16