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
12/30596625596625+4.69%35,60034億6951万+7.2%36.810.94
12/29598602597597+0.67%9,30033億1408万+2.58%35.160.9
12/28586594586593+1.54%6,20032億9187万+2.07%34.920.89
12/27578584578584+1.39%2,90032億4191万+0.69%34.390.88
12/26574577570576+0.7%4,10031億9750万-0.69%33.920.87
12/22564574564572+0.88%4,10031億7530万-1.38%33.690.86
12/21584584567567-2.91%6,90031億4754万-2.24%33.390.85
12/20584586584584-0.85%2,30032億4191万+0.69%34.390.88
12/195895895845890%3,20032億6967万+1.73%34.690.89
12/165895895885890%1,90032億6967万+1.9%34.690.89
12/155905905885890%2,60032億6967万+2.26%34.690.89
12/14588589586589+0.68%2,20032億6967万+2.43%34.690.89
12/13588588582585-0.34%5,90032億4746万+2.09%34.450.88
12/12585588584587+0.69%5,20032億5857万+2.62%34.570.88
12/09583583581583+0.17%2,20032億3636万+2.1%34.330.88
12/08581582580582+0.17%1,90032億3081万+2.11%34.270.88
12/07580581577581+0.35%4,00032億2526万+2.11%34.220.87
12/06579579577579+0.7%2,40032億1416万+1.76%34.10.87
12/055785795745750%2,20031億9195万+1.23%33.860.86
12/025755775755750%2,50031億9195万+1.23%33.860.86
12/01575577574575-0.17%2,60031億9195万+1.23%33.860.86
11/30577580573576-0.52%2,70031億9750万+1.41%33.920.87
11/29578579576579+0.17%1,90032億1416万+2.12%34.10.87
11/285725795725780%2,50032億861万+1.94%34.040.87
11/25581581574578+0.17%3,20032億861万+2.12%34.040.87
11/24580581577577-0.35%3,70032億305万+1.94%33.980.87
11/22578579576579+0.52%4,40032億1416万+2.48%34.10.87
11/21574576573576+0.52%2,30031億9750万+2.13%33.920.87
11/185745745725730%3,10031億8085万+1.78%33.750.86
11/17568573568573+0.35%1,40031億8085万+1.96%33.750.86
11/165665735665710%2,30031億6975万+1.78%33.630.86
11/15565574565571+0.35%2,20031億6975万+1.78%33.630.86
11/14558569558569+1.97%7,90031億5864万+1.61%33.510.86
11/11552558551558+0.9%2,50030億9758万-0.36%32.860.84
11/10552556552553+1.47%3,70030億6983万-1.25%32.570.83
11/09556556545545-1.8%8,90030億2542万-2.85%32.10.82
11/085555575535550%90030億8093万-1.25%32.690.83
11/07554555552555-0.18%1,80030億8093万-1.6%32.690.83
11/04553556552556+0.18%1,90030億8648万-1.42%32.740.84
11/02565565552555-2.29%7,30030億8093万-1.6%32.690.83
11/01564571563568+0.53%4,20031億5309万+0.89%33.450.85
10/31570570565565+0.18%4,30031億3644万+0.36%33.270.85
10/28567567564564-0.7%2,60031億3089万+0.53%33.220.85
10/27574574568568-1.22%3,30031億5309万+1.43%33.450.85
10/26573575571575+0.7%2,80031億9195万+3.05%33.860.86
10/25574574571571-0.17%1,60031億6975万+2.7%33.630.86
10/24572572564572+0.88%2,30031億7530万+3.25%33.690.86
10/21567568563567-0.18%1,00031億4754万+2.72%33.390.85
10/20560569560568+1.07%3,10031億5309万+3.09%33.450.85
10/19561562557562+1.63%1,50031億1979万+2.37%33.10.85
10/18555556553553+0.18%1,50030億6983万+1.1%32.570.83
10/17554554548552+0.73%2,70030億6427万+1.28%32.510.83
10/14545554545548-1.26%3,00030億4207万+0.74%32.270.82
10/13550555549555+0.18%8,60030億8093万+2.21%32.690.83
10/12554559554554-0.36%4,70030億7538万+2.4%32.630.83
10/11555561555556+0.36%2,60030億8648万+3.15%32.740.84
10/07556559552554-2.46%6,20030億7538万+2.97%32.630.83
10/06572580568568-0.7%4,60031億5309万+5.97%33.450.85
10/05584587572572-0.52%6,60031億7530万+7.12%33.690.86
10/04574578574575+0.17%5,10031億9195万+8.29%33.860.86
10/03579579571574-2.38%9,20031億8640万+8.51%33.80.86
09/30564595556588+5%19,00032億6412万+11.79%34.630.88
09/29551560551560+1.82%3,70031億868万+7.07%32.980.84
09/28550557548550+1.1%3,90030億5317万+5.57%32.390.83
09/27559559541544-1.27%6,60030億1986万+4.62%32.040.82
09/26537569537551+2.99%20,50030億5872万+6.37%32.450.83
09/23525540525535+2.1%4,50029億6990万+3.48%31.510.8
09/21522529522524+0.38%3,40029億884万+1.55%30.860.79
09/20525525518522-0.57%3,50028億9774万+1.36%30.740.78
09/16524525521525+0.38%1,00029億1439万+1.94%30.920.79
09/15525525520523-0.38%2,20029億329万+1.75%30.80.79
09/145255275255250%2,30029億1439万+2.14%30.920.79
09/13524525521525+0.77%3,30029億1439万+2.34%30.920.79
09/12518521517521+0.58%1,60028億9219万+1.76%30.680.78
09/095195225165180%3,30028億7553万+1.17%30.510.78
09/08517519515518+0.58%2,40028億7553万+1.17%30.510.78
09/075155155145150%1,20028億5888万+0.78%30.330.77
09/06514515512515+0.59%2,60028億5888万+0.78%30.330.77
09/055125145125120%1,60028億4222万+0.2%30.150.77
09/025105125105120%1,80028億4222万+0.2%30.150.77
09/01509512506512+0.39%2,50028億4222万+0.2%30.150.77
08/31513514506510-0.58%3,20028億3112万-0.2%30.040.77
08/30511513510513+0.2%1,10028億4778万+0.39%30.210.77
08/29510512507512+0.2%1,80028億4222万+0.2%30.150.77
08/26510511510511-0.39%1,00028億3667万0%30.090.77
08/25513513510513+0.2%1,80028億4778万+0.39%30.210.77
08/24510512510512+0.39%70028億4222万+0.2%30.150.77
08/23512512510510-0.39%2,00028億3112万-0.2%30.040.77
08/22510512510512+0.39%1,50028億4222万+0.2%30.150.77
08/195115125105100%1,20028億3112万-0.2%30.040.77
08/18510512510510-0.2%1,40028億3112万-0.2%30.040.77
08/175115135115110%1,30028億3667万0%30.090.77
08/16511513511511-0.39%1,00028億3667万0%30.090.77
08/15512513510513+0.79%4,10028億4778万+0.39%30.210.77
08/125095115095090%1,20028億2557万-0.39%29.980.77
08/105095115085090%80028億2557万-0.39%29.980.77
08/095115115095090%50028億2557万-0.39%29.980.77
08/08512512509509-0.39%1,50028億2557万-0.39%29.980.77
08/05511511508511+0.39%1,90028億3667万+0.2%30.090.77
08/045095115095090%1,40028億2557万-0.2%29.980.77