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
12/302,1132,1292,0902,124-0.65%1,579,8005502億2842万+1.14%-1.4
12/292,1352,1652,1302,138-0.05%1,465,5005538億5516万+2.1%-1.41
12/282,1312,1412,1252,139+0.94%1,124,8005541億1421万+2.49%-1.41
12/272,1162,1352,1062,119-0.38%999,2005489億3315万+1.88%-1.4
12/262,1302,1392,1182,1270%1,182,6005510億557万+2.65%-1.4
12/222,1282,1442,1032,127-1.25%1,634,5005510億557万+3.1%-1.4
12/212,1882,1882,1462,154-1.19%1,443,7005580億+4.87%-1.42
12/202,1762,1882,1662,180-0.73%1,866,1005647億3538万+6.71%-1.44
12/192,2062,2142,1902,196-0.45%1,652,3005688億8023万+8.12%-1.45
12/162,1732,2342,1632,206+3.28%3,018,6005714億7076万+9.37%-1.46
12/152,1472,1562,1262,136-0.51%1,587,3005533億3705万+6.64%-1.41
12/142,1702,1732,1392,147-0.05%1,908,8005561億8663万+8.16%-1.42
12/132,1382,1482,0932,148-1.15%2,095,0005564億4569万+9.04%-1.42
12/122,2222,2402,1442,173+0.05%2,942,1005629億2201万+11.15%-1.43
12/092,1802,1802,1462,172+1.45%3,207,2005626億6296万+12.19%-1.43
12/082,1002,1412,0942,141+4.08%2,540,9005546億3232万+11.39%-1.41
12/072,1132,1242,0562,057-1.67%2,517,9005328億7187万+7.64%-1.36
12/062,0782,1182,0742,092+1.95%2,256,3005419億3872万+9.93%-1.38
12/052,0792,0832,0322,052+0.74%2,727,7005315億7661万+8.28%-1.35
12/022,0202,0382,0062,037-0.15%2,423,7005276億9081万+7.89%-1.34
12/011,9842,0641,9742,040+8.05%4,442,0005284億6797万+8.45%-1.35
11/301,9451,9481,8831,888-3.03%2,247,3004890億9192万+0.69%-1.25
11/292,0102,0301,9441,947-1.67%2,412,9005043億7605万+3.84%-1.29
11/281,9501,9821,9451,980+0.56%1,122,3005129億2479万+5.77%-1.31
11/251,9742,0091,9571,969-0.25%1,803,1005100億7521万+5.41%-1.3
11/241,9901,9931,9731,9740%1,265,2005113億7048万+5.9%-1.3
11/221,9681,9781,9531,974+0.61%1,646,1005113億7048万+6.13%-1.3
11/211,9331,9671,9231,962+1.76%1,909,5005082億6184万+5.77%-1.3
11/181,9471,9471,9201,928+1.1%2,180,9004994億5404万+4.27%-1.27
11/171,8991,9151,8711,907+0.69%1,972,7004940億1393万+3.42%-1.26
11/161,9051,9201,8811,894+1.28%1,688,9004906億4624万+2.82%-1.25
11/151,8841,8991,8581,870-0.74%1,415,2004844億2897万+1.74%-1.23
11/141,8991,9001,8731,884+1.34%1,780,0004880億5571万+2.61%-1.24
11/111,8791,9011,8551,859+0.92%2,775,8004815億7939万+1.47%-1.23
11/101,8501,8641,8141,842+9.45%2,821,0004771億7549万+0.82%-1.22
11/091,7801,7851,6501,683-4.75%2,501,8004359億8607万-7.68%-1.11
11/081,7641,7731,7401,767-1.17%1,957,0004577億4652万-3.23%-1.17
11/071,7441,7901,7231,788+6.37%3,308,6004631億8663万-2.03%-1.18
11/041,8291,8351,6491,681-8.59%4,003,5004354億6797万-7.89%-1.11
11/021,8291,8531,8231,839-0.97%1,323,0004763億9833万+0.66%-1.21
11/011,8551,8641,8311,857-0.11%1,194,9004810億6128万+1.87%-1.23
10/311,8821,8901,8581,859-2.31%1,570,3004815億7939万+2.2%-1.23
10/281,8851,9101,8811,903+1.76%2,285,3004929億7772万+4.73%-1.26
10/271,8801,8821,8641,870-0.11%1,392,9004844億2897万+3.14%-1.23
10/261,8751,8931,8601,872-0.05%2,037,4004849億4708万+3.65%-1.24
10/251,8831,8911,8631,873-0.53%1,483,7004852億613万+4.23%-1.24
10/241,8801,8951,8701,883-0.37%1,057,1004877億9666万+5.37%-1.24
10/211,8941,9091,8821,890+0.32%1,773,8004896億1003万+6.3%-1.25
10/201,8701,8891,8411,884+1.24%1,488,3004880億5571万+6.5%-1.24
10/191,8721,8721,8561,861-0.53%1,012,9004820億9750万+5.8%-1.23
10/181,8581,8761,8491,871+0.59%1,566,4004846億8803万+6.98%-1.24
10/171,8161,8651,8071,860+2.76%2,078,7004818億3844万+7.02%-1.23
10/141,7951,8131,7751,810+0.28%1,699,7004688億8580万+4.81%-1.19
10/131,8181,8321,8001,805-1.58%2,043,5004675億9053万+4.94%-1.19
10/121,8001,8561,7981,834+1.05%3,052,1004751億307万+7.06%-1.21
10/111,7931,8451,7931,815+0.83%3,374,7004701億8106万+6.58%-1.2
10/071,7701,8091,7671,800+0.84%3,274,2004662億9527万+6.26%-1.19
10/061,7921,8131,7851,785+1.88%2,086,9004624億947万+5.75%-1.18
10/051,7451,7611,7251,752+0.98%1,984,7004538億6073万+4.16%-1.16
10/041,7291,7491,7211,735-1.08%1,722,9004494億5683万+3.46%-1.15
10/031,7681,7861,7491,754+0.52%1,249,5004543億7883万+5.03%-1.16
09/301,7491,7651,7381,745-2.19%1,364,8004520億4736万+4.93%-1.15
09/291,8131,8371,7801,784+2.94%2,188,4004621億5042万+7.73%-1.18
09/281,7111,7481,7031,733-0.91%1,237,8004489億3872万+5.16%-1.14
09/271,7651,7651,7321,749-0.63%1,705,1004530億8357万+6.32%-1.15
09/261,7891,7891,7511,760-2.49%1,421,9004559億3315万+7.32%-1.16
09/231,7981,8191,7851,805+0.73%3,054,9004675億9053万+10.74%-1.19
09/211,7001,8001,6941,792+6.1%3,627,3004642億2284万+10.69%-1.18
09/201,6421,6891,6381,689+2.43%2,130,6004375億4039万+5.04%-1.11
09/161,6491,6571,6381,649+0.73%1,479,5004271億7827万+3%-1.09
09/151,6451,6611,6321,637-0.91%1,137,5004240億6964万+2.5%-1.08
09/141,6451,6601,6281,652-0.54%1,316,6004279億5543万+3.64%-1.09
09/131,6411,6701,6391,661+2.09%1,912,1004302億8691万+4.33%-1.1
09/121,5981,6331,5921,627+0.37%1,346,4004214億7911万+2.39%-1.07
09/091,6051,6291,5981,621+1.89%1,743,8004199億2479万+2.27%-1.07
09/081,5981,6091,5851,591-0.62%963,2004121億5321万+0.63%-1.05
09/071,6191,6191,5761,601-2.14%1,451,7004147億4373万+1.65%-1.06
09/061,6121,6461,6091,636+1.18%1,248,4004238億1059万+4.14%-1.08
09/051,6181,6261,6031,617+2.28%1,049,8004188億8858万+3.26%-1.07
09/021,5821,5901,5631,581-1.19%1,370,5004095億6268万+1.22%-1.04
09/011,6401,6401,5861,600-2.5%1,776,0004144億8468万+2.43%-1.06
08/311,6281,6521,6111,641+0.67%1,207,3004251億585万+5.06%-1.08
08/301,6401,6451,6291,630+0.12%1,075,0004222億5627万+4.62%-1.08
08/291,6011,6351,5951,628+4.03%1,314,6004217億3816万+4.63%-1.07
08/261,5681,5791,5501,565-0.51%1,270,4004054億1783万+0.71%-1.03
08/251,5811,5881,5581,573-0.94%1,474,9004074億9025万+1.16%-1.04
08/241,5661,5961,5661,588+0.19%1,038,0004113億7605万+2.12%-1.05
08/231,6411,6431,5801,585-3.94%1,464,1004105億9889万+1.99%-1.05
08/221,6361,6551,6161,650+2.36%1,797,2004274億3733万+6.25%-1.09
08/191,5301,6171,5241,612+5.77%2,205,0004175億9332万+4%-1.06
08/181,5041,5351,5011,524-0.07%843,1003947億9666万-1.55%-1.01
08/171,5201,5421,5111,525+1.26%1,056,1003950億5571万-1.55%-1.01
08/161,5291,5401,5061,506-1.18%1,137,4003901億3371万-2.71%-0.99
08/151,5411,5481,5231,524-1.93%835,4003947億9666万-1.42%-1.01
08/121,5721,5731,5411,554-0.38%1,352,1004025億6825万+0.78%-1.03
08/101,5661,6061,5371,560-2.86%1,962,0004041億2256万+1.5%-1.03
08/091,5981,6121,5821,606+1.2%1,797,3004160億3900万+4.83%-1.06
08/081,5661,5881,5591,587+4%1,239,6004111億1699万+4%-1.05
08/051,4961,5321,4961,526+1.4%1,501,8003953億1476万+0.39%-1.01
08/041,4601,5101,4531,505+3.51%1,618,9003898億7465万-0.79%-0.99