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
12/30557569557566+0.89%23,60079億2125万-4.87%-15.37
12/29569569554561-2.43%55,20078億5128万-6.03%-15.23
12/28555575547575+1.95%105,50080億4721万-4.17%-15.61
12/27559567554564+0.71%95,80078億9326万-6.31%-15.31
12/26551565540560+0.54%90,80078億3728万-7.28%-15.2
12/22568570557557-3.47%111,70077億9530万-8.09%-15.12
12/21592595577577-2.53%98,90080億7520万-5.1%-15.67
12/20604608590592-2.31%118,40082億8513万-2.95%-16.07
12/19605611604606+0.17%69,30084億8106万-0.66%-16.45
12/16603610594605+0.17%87,50084億6706万-0.98%-16.43
12/15620620601604-1.31%35,60084億5307万-1.31%-16.4
12/14599620599612+2.34%78,10085億6503万0%-16.62
12/13594608593598+0.17%61,60083億6910万-2.29%-16.24
12/12593604593597+0.34%55,60083億5510万-2.61%-16.21
12/09606610589595-2.46%115,60083億2711万-3.09%-16.15
12/08620626606610-0.81%118,40085億3704万-0.97%-16.56
12/07613623606615+0.33%108,60086億702万-0.65%-16.7
12/06608618606613-0.16%62,80085億7903万-1.29%-16.64
12/05603614603614+1.49%48,50085億9302万-1.6%-16.67
12/02609614604605-0.66%41,80084億6706万-3.35%-16.43
12/01611622607609+0.83%76,50085億2305万-3.33%-16.53
11/30613623603604-1.63%119,80084億5307万-4.43%-16.4
11/29612614604614+0.16%35,20085億9302万-3.46%-16.67
11/28620620608613-0.65%43,80085億7903万-4.07%-16.64
11/25622622615617-0.48%34,40086億3501万-3.89%-16.75
11/246226256176200%32,10086億7699万-3.88%-16.83
11/22625633619620+0.49%61,30086億7699万-4.32%-16.83
11/21618625615617+0.33%33,50086億3501万-5.22%-16.75
11/18626628614615-1.28%25,10086億702万-5.96%-16.7
11/17613623611623+1.14%19,50087億1898万-5.18%-16.91
11/16613620609616+0.49%38,90086億2101万-6.67%-16.72
11/15608620607613+0.99%18,80085億7903万-7.68%-16.64
11/14623632606607-2.57%55,60084億9505万-9.13%-16.48
11/11618623614623+1.3%25,30087億1898万-7.29%-16.91
11/10617624613615+1.82%28,50086億702万-9.02%-16.7
11/09634634599604-3.21%78,40084億5307万-11.31%-16.4
11/08635636620624-1.11%22,50087億3297万-9.04%-16.94
11/07622640622631+2.1%24,60088億3094万-8.68%-17.13
11/04642642616618-4.78%50,40086億4900万-11.08%-16.78
11/02668669636649-2.84%55,80090億8285万-7.42%-17.62
11/01676678668668-1.91%25,00093億4876万-4.98%-18.14
10/31682688672681+0.44%19,10095億3070万-3.4%-18.49
10/286756966716780%17,50094億8871万-3.83%-18.41
10/27681682675678-0.44%8,30094億8871万-3.83%-18.41
10/266816836766810%14,80095億3070万-3.4%-18.49
10/25684686677681-0.44%26,60095億3070万-3.27%-18.49
10/24689694682684-1.16%16,20095億7268万-2.84%-18.57
10/216897016896920%35,50096億8464万-1.7%-18.79
10/20686704686692-0.57%25,70096億8464万-1.84%-18.79
10/19684696681696+1.02%17,80097億4062万-1.28%-18.9
10/18687699686689-0.86%12,40096億4266万-2.27%-18.71
10/17697704679695+1.02%16,80097億2663万-1.42%-18.87
10/14687696682688-0.43%18,40096億2866万-2.27%-18.68
10/13704704691691-2.26%31,80096億7065万-1.71%-18.76
10/127027206997070%40,30098億9457万+0.71%-19.19
10/11706710699707-0.56%22,30098億9457万+1%-19.19
10/07709725700711-0.42%24,60099億5055万+1.86%-19.3
10/06713725699714-1.11%53,60099億9254万+2.59%-19.38
10/05735735714722-1.77%19,000101億450万+4.18%-19.6
10/04753754725735-1.34%40,600102億8643万+6.37%-19.95
10/03751756739745+1.22%37,100104億2639万+8.28%-20.23
09/30749763730736-1.74%46,900103億43万+7.29%-19.98
09/29739765713749+0.4%82,300104億8237万+9.5%-20.34
09/28710806707746+5.07%216,000104億4038万+9.54%-20.25
09/27708715692710+0.57%36,30099億3656万+4.57%-19.28
09/26700712692706+2.02%54,00098億8058万+3.98%-19.17
09/23670692670692+3.28%30,00096億8464万+1.91%-18.79
09/21665670662670-0.59%17,20093億7675万-1.33%-18.19
09/20670687667674-0.15%15,00094億3273万-0.88%-18.3
09/16680685675675-1.46%10,00094億4673万-0.88%-18.33
09/15680690678685+0.44%15,50095億8668万+0.59%-18.6
09/14691693681682-2.57%11,40095億4469万+0.15%-18.52
09/13692703692700+1.45%12,50097億9660万+2.79%-19
09/12700705682690-2.82%24,60096億5665万+1.47%-18.73
09/09686725681710+2.75%77,90099億3656万+4.57%-19.28
09/08674695673691+2.83%36,60096億7065万+1.92%-18.76
09/07661679655672+0.9%27,50094億474万-0.74%-18.24
09/06661668657666+1.37%21,20093億2077万-1.77%-18.08
09/05659664650657+0.92%22,50091億9481万-3.38%-17.84
09/02653659650651-0.31%12,50091億1084万-4.41%-17.67
09/01662669652653-1.36%25,70091億3883万-4.39%-17.73
08/31653666652662+1.69%24,90092億6479万-3.36%-17.97
08/30667669650651-2.54%48,30091億1084万-5.24%-17.67
08/29664676663668+0.15%31,80093億4876万-3.19%-18.14
08/26683688667667-2.06%25,00093億3476万-3.61%-18.11
08/25688690680681-0.58%15,30095億3070万-2.01%-18.49
08/24697699685685-0.72%9,50095億8668万-1.58%-18.6
08/23693704684690-1.15%24,80096億5665万-0.86%-18.73
08/22713715692698-1.41%32,10097億6861万+0.14%-18.95
08/19696715696708+1.72%38,20099億857万+1.58%-19.22
08/18702709695696-1.14%19,10097億4062万-0.14%-18.9
08/17689744689704+1.29%112,60098億5258万+0.72%-19.11
08/16710723688695+1.61%56,30097億2663万-0.57%-18.87
08/15676684670684-0.29%30,20095億7268万-2.15%-18.57
08/12673697672686+1.93%24,70096億67万-2%-18.62
08/10680683673673-0.3%14,40094億1873万-3.99%-18.27
08/09675684671675-0.59%10,70094億4673万-4.12%-18.33
08/08674688670679+1.04%34,20095億271万-3.96%-18.43
08/05684699672672-1.32%17,10094億474万-5.35%-18.24
08/04675682670681+0.15%16,20095億3070万-4.35%-18.49