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
12/301,1581,1951,1581,161-1.61%22,60080億8891万+4.22%9.791.86
12/291,1381,1831,1191,180+4.15%40,10082億2129万+5.92%9.951.89
12/281,1301,1391,1201,133+0.35%9,60078億9383万+1.89%9.551.82
12/271,1451,1451,1091,129-1.66%17,00078億6596万+1.53%9.521.81
12/261,1201,1491,1201,148+3.24%15,30079億9834万+3.33%9.681.84
12/221,1121,1151,1081,112-1.07%14,50077億4752万+0.27%9.381.78
12/211,1361,1371,1111,124-1.06%17,40078億3113万+1.17%9.481.8
12/201,1121,1361,0931,136+2.34%21,90079億1473万+2.53%9.581.82
12/191,1071,1121,0921,110-0.63%13,50077億3359万+0.63%9.361.78
12/161,1121,1351,0851,117+0.63%36,00077億8236万+1.73%9.421.79
12/151,1011,1181,0941,110+0.27%8,30077億3359万+1.56%9.361.78
12/141,1201,1201,0871,107-1.25%10,70077億1269万+1.84%9.331.78
12/131,0951,1211,0951,121+3.8%15,10078億1023万+3.6%9.451.8
12/121,1101,1101,0551,080+2.86%9,10075億2457万+0.47%9.111.73
12/091,0361,0761,0361,050-0.57%9,00073億1556万-1.87%8.851.68
12/081,0651,0701,0431,056+0.38%7,10073億5736万-0.94%8.91.69
12/071,0821,0851,0511,052-3.49%18,50073億2949万-0.94%8.871.69
12/061,1291,1291,0861,090-2.85%13,10075億9424万+2.83%9.191.75
12/051,1211,1311,1191,122+0.63%2,10078億1719万+6.25%9.461.8
12/021,1271,1531,1131,115-1.24%11,70077億6842万+5.99%9.41.79
12/011,1341,1611,1281,129+1.71%33,60078億6596万+7.73%9.521.81
11/301,1011,1231,1011,110+0.82%15,60077億3359万+6.42%9.361.78
11/291,1201,1261,1001,101-1.61%15,80076億7088万+5.76%9.281.77
11/281,1201,1311,1071,119-1.24%19,90077億9629万+7.7%9.441.79
11/251,1771,1801,1241,133-2.75%33,70078億9383万+9.36%9.551.82
11/241,1351,1651,1281,165+3.46%29,10081億1678万+12.89%9.821.87
11/221,1311,1341,0821,126-0.79%34,40078億4506万+9.64%9.491.81
11/211,1241,1481,1021,135+3.09%53,80079億777万+10.84%9.571.82
11/181,0961,1201,0901,101-0.72%17,70076億7088万+8.05%9.281.77
11/171,1221,1681,1031,109-3.57%45,20077億2662万+9.15%9.351.78
11/161,1851,1981,1011,150+7.98%219,20080億1228万+13.52%9.71.84
11/151,0421,0701,0321,065+5.24%82,80074億2006万+5.65%8.981.71
11/149991,0199901,012+2.85%8,30070億5080万+0.7%8.531.62
11/119819849529840%8,60068億5572万-1.99%8.31.58
11/10979991945984+3.04%9,50068億5572万-1.99%8.31.58
11/09980980861955-1.95%34,30066億5367万-4.79%8.051.53
11/08968974939974+0.83%8,50067億8605万-2.99%8.211.56
11/071,0001,000962966+0.73%4,80067億3031万-3.69%8.151.55
11/04940974939959+2.57%8,00066億8154万-4.39%8.091.54
11/02943954931935-2.6%11,70065億1433万-6.97%7.881.5
11/011,0001,000943960-4%15,00066億8851万-4.67%8.11.54
10/319911,0189911,000+0.91%4,40069億6720万-0.89%8.431.6
10/281,0101,013986991-2.36%16,50069億449万-1.59%8.361.59
10/271,0261,0261,0111,015-0.1%13,20070億7170万+1.1%8.561.63
10/261,0361,0361,0001,016-0.39%35,30070億7867万+1.6%8.571.63
10/251,0491,0509951,020-2.76%16,70071億654万+2.62%8.61.64
10/241,0481,0501,0441,049+0.1%9,50073億859万+6.17%8.851.68
10/211,0401,0501,0341,048+1.16%9,40073億162万+6.94%8.841.68
10/201,0461,0501,0361,036-1.33%6,20072億1801万+6.37%8.741.66
10/191,0501,0521,0361,050+0.86%9,10073億1556万+8.58%8.851.68
10/181,0501,0501,0321,041-0.48%4,10072億5285万+8.21%8.781.67
10/171,0341,0461,0181,046+2.85%8,10072億8769万+9.3%8.821.68
10/141,0101,0351,0101,017-0.68%15,60070億8564万+7.05%8.581.63
10/131,0351,0431,0121,024-1.06%9,40071億3441万+8.36%8.631.64
10/121,0271,0391,0221,035+1.47%23,30072億1105万+10.11%8.731.66
10/111,0101,0209971,020+3.66%16,60071億654万+9.21%8.61.64
10/079991,005982984-0.4%10,10068億5572万+5.92%8.31.58
10/06985997985988+0.61%9,10068億8359万+6.93%8.331.58
10/05978986968982+1.97%14,30068億4179万+6.74%8.281.58
10/04975980955963-1.93%6,80067億941万+5.48%8.121.54
10/03950990950982+3.7%18,50068億4179万+8.27%8.281.58
09/30946967935947-2.97%22,00065億9793万+4.99%11.851.84
09/29992992959976-1.61%17,40067億9998万+8.81%12.211.9
09/289811,019976992-1%30,80069億1146万+11.09%12.411.93
09/279951,0469711,002+0.2%89,50069億8113万+12.84%12.541.95
09/269661,0059661,000+3.84%40,50069億6720万+13.12%12.511.95
09/23920967915963+5.25%28,40067億941万+9.56%12.051.87
09/21901915892915+1.55%18,00063億7498万+4.33%11.451.78
09/20877905862901+3.33%15,50062億7744万+2.74%11.271.75
09/16879879861872+1.75%3,60060億7539万-0.68%10.911.7
09/15855880855857-0.92%6,10059億7089万-2.72%10.721.67
09/14892892862865-2.48%10,30060億2662万-2.15%10.821.68
09/13877890870887+1.37%10,30061億7990万+0.23%11.11.73
09/12885896874875-3.95%21,40060億9630万-1.13%10.951.7
09/09912912898911-0.11%9,00063億4711万+2.82%11.41.77
09/08883913883912+2.7%14,90063億5408万+3.05%11.411.78
09/07880889872888-0.67%7,80061億8687万+0.45%11.111.73
09/06895895871894+0.22%20,70062億2867万+1.13%11.191.74
09/05905905885892+1.02%5,40062億1474万+0.9%11.161.74
09/02913913882883-1.67%17,00061億5203万-0.23%11.051.72
09/01862905855898+3.82%22,30062億5654万+1.24%11.241.75
08/31862874854865-1.37%22,50060億2662万-2.59%10.821.68
08/30829877829877+6.95%17,40061億1023万-1.46%10.971.71
08/29815832815820+1.11%11,50057億1310万-8.17%10.261.6
08/26825844804811-3.22%58,90056億5039万-9.59%10.151.58
08/25854854837838-0.24%7,60058億3851万-7.1%10.491.63
08/24870875831840-3.78%50,60058億5244万-7.18%10.511.64
08/238748868718730%5,00060億8236万-3.85%10.921.7
08/22883883870873-1.02%15,80060億8236万-4.17%10.921.7
08/19892898880882-1.34%6,60061億4507万-3.5%11.041.72
08/18894902893894-0.89%8,20062億2867万-2.3%11.191.74
08/17908915893902-1.96%20,50062億8441万-1.53%11.291.76
08/16921948913920-0.65%14,30064億982万+0.22%11.511.79
08/15946946920926-0.54%10,40064億5162万+0.54%11.591.8
08/12940946924931-0.96%19,00064億8646万+0.76%11.651.81
08/10920978901940+3.98%86,70065億4916万+1.29%11.761.83
08/09890908884904+1.8%11,80062億9834万-2.9%11.311.76
08/08914914887888+0.45%13,00061億8687万-5.13%11.111.73
08/05900900880884-0.11%10,50061億5900万-6.36%11.061.72
08/04890895880885+0.23%12,50061億6597万-6.74%11.071.72