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
12/302,1532,1782,1532,165+0.14%31,300372億693万-3.48%12.191.73
12/292,1872,1922,1542,162-1.1%55,900371億5537万-3.78%12.181.73
12/282,1522,1872,1512,186-2.37%84,400375億6783万-2.84%12.311.75
12/272,2622,2622,2312,239-1.58%99,600384億7867万-0.58%12.611.79
12/262,2742,2802,2612,275+0.04%26,700390億9735万+1.07%12.811.82
12/222,2732,2832,2662,274+0.04%20,500390億8016万+1.11%12.811.82
12/212,2962,3202,2662,273-1.09%50,000390億6298万+1.2%12.81.82
12/202,2852,2982,2852,298+0.57%22,700394億9262万+2.54%12.941.84
12/192,3032,3092,2652,285-0.52%70,100392億6921万+2.19%12.871.83
12/162,2732,3142,2732,297+1.86%72,700394億7543万+3%12.941.84
12/152,2382,2632,2312,255+1.12%42,900387億5364万+1.35%12.71.8
12/142,2352,2652,2202,230-0.22%61,000383億2399万+0.45%12.561.78
12/132,1952,2402,1952,235+1.78%41,900384億992万+0.72%12.591.79
12/122,2022,2102,1752,196-0.81%78,800377億3968万-0.72%12.371.76
12/092,2152,2232,2002,214-0.45%60,700380億4902万+0.27%12.471.77
12/082,2252,2272,2162,224+0.36%21,400382億2088万+0.91%12.531.78
12/072,2232,2252,2092,216-0.31%28,200380億8340万+0.73%12.481.77
12/062,2262,2352,2212,223-0.09%31,000382億369万+1.23%12.521.78
12/052,2202,2332,2142,225+0.32%33,000382億3807万+1.46%12.531.78
12/022,2542,2552,2092,218-1.47%54,900381億1777万+1.32%12.491.77
12/012,3042,3042,2482,251-2.22%47,500386億8489万+2.93%12.681.8
11/302,2502,3172,2502,302+1.99%42,000395億6136万+5.5%12.971.84
11/292,2442,2612,2332,257-0.97%27,000387億8801万+3.72%12.711.81
11/282,2862,2862,2602,279-0.31%27,700391億6609万+4.93%12.841.82
11/252,2702,3112,2702,286+0.84%34,700392億8639万+5.49%12.881.83
11/242,2492,2702,2422,267+1.16%35,800389億5986万+4.86%12.771.81
11/222,2282,2422,2162,241+0.58%16,800385億1304万+3.89%12.621.79
11/212,2402,2472,2242,228-0.18%23,200382億8962万+3.44%12.551.78
11/182,2402,2402,2122,232+0.72%23,100383億5837万+3.81%12.571.79
11/172,1972,2442,1972,216+0.59%34,500380億8340万+3.21%12.481.77
11/162,1542,2052,1532,203+2.27%43,900378億5998万+2.8%12.411.76
11/152,1662,1742,1452,154-0.55%29,400370億1789万+0.61%12.131.72
11/142,1412,1712,1412,166+1.79%18,800372億2411万+1.17%12.21.73
11/112,1832,1902,1172,128-1.94%44,000365億7106万-0.65%11.991.7
11/102,1972,2282,1612,170+0.98%48,600372億9286万+1.17%12.221.74
11/092,2022,2602,1102,149-2.18%96,500369億3196万+0.19%12.11.72
11/082,1172,2082,1142,197+6.86%89,200377億5687万+2.33%12.381.76
11/072,0902,1052,0532,056-1.67%46,600353億3369万-4.28%11.581.65
11/042,1102,1142,0852,091-1.97%35,100359億3519万-2.92%11.781.67
11/022,1112,1412,1012,133+0.66%32,500366億5699万-1.2%12.011.71
11/012,1232,1302,1122,1190%32,100364億1639万-2.03%11.941.7
10/312,1302,1412,1162,119-0.61%32,000364億1639万-2.22%11.941.7
10/282,1342,1472,1292,132-0.05%31,600366億3980万-1.75%12.011.71
10/272,1552,1662,1312,133-1.25%32,100366億5699万-1.8%12.011.71
10/262,1432,1612,1412,160+0.84%13,600371億2100万-0.6%12.171.73
10/252,1412,1482,1322,142+0.19%9,000368億1166万-1.34%12.071.71
10/242,1402,1642,1302,138-0.6%16,200367億4291万-1.43%12.041.71
10/212,1532,1632,1422,151-0.42%18,500369億6633万-0.74%12.121.72
10/202,1622,1652,1532,160-0.09%16,400371億2100万-0.18%12.171.73
10/192,1652,1702,1572,162+0.23%4,700371億5537万+0.05%12.181.73
10/182,1602,1642,1502,157-0.14%11,400370億6944万0%12.151.73
10/172,1402,1662,1402,160+1.36%15,000371億2100万+0.23%12.171.73
10/142,1182,1382,1172,131-0.33%17,500366億2262万-1.02%121.71
10/132,1352,1542,1272,138+0.28%12,000367億4291万-0.7%12.041.71
10/122,1182,1432,1182,132-0.65%18,900366億3980万-0.93%12.011.71
10/112,1602,1722,1382,146-0.56%22,100368億8040万-0.33%12.091.72
10/072,1852,1852,1462,158-1.91%41,200370億8663万+0.19%12.161.73
10/062,2302,2302,1902,200+0.32%22,100378億843万+2.28%12.391.76
10/052,1982,2122,1892,193+0.87%18,200376億8813万+2.24%12.351.75
10/042,1632,1882,1552,174-0.55%28,400373億6160万+1.64%12.251.74
10/032,2112,2212,1842,186-1.4%19,200375億6783万+2.44%12.311.75
09/302,1882,2322,1692,217+0.36%42,000381億58万+4.08%12.491.77
09/292,2402,2402,2032,209-1.25%23,600379億6310万+3.95%12.441.77
09/282,2242,2392,2012,237+0.58%21,900384億4429万+5.57%12.61.79
09/272,1852,2242,1612,224+0.91%42,100382億2088万+5.25%12.531.78
09/262,2302,2302,1902,204-0.5%31,200378億7717万+4.75%12.411.76
09/232,1892,2242,1892,215+1.75%32,900380億6621万+5.63%12.481.77
09/212,1462,1842,1152,177+1.44%42,900374億1316万+4.16%12.261.74
09/202,1482,1622,1182,146+0.75%26,200368億8040万+2.83%12.091.72
09/162,1172,1302,0962,130+2.4%31,600366億543万+2.11%121.7
09/152,0772,0892,0722,080-0.62%16,600357億4615万-0.29%11.721.66
09/142,0942,1092,0862,093+0.87%24,100359億6956万+0.14%11.791.67
09/132,0692,0892,0682,075+0.29%12,500356億6022万-0.91%11.691.66
09/122,0692,0882,0652,0690%17,600355億5710万-1.48%11.651.66
09/092,0692,0992,0552,069-1.48%38,600355億5710万-1.71%11.651.66
09/082,1252,1292,0862,100-1.32%25,900360億8986万-0.57%11.831.68
09/072,1242,1312,0952,128+0.24%22,800365億7106万+0.47%11.991.7
09/062,1162,1392,1112,123+0.33%14,300364億8513万-0.05%11.961.7
09/052,1702,1702,1132,116-1.86%32,400363億6483万-0.75%11.921.69
09/022,1752,1752,1352,156-0.83%35,700370億5226万+0.79%12.141.73
09/012,0912,1812,0802,174+4.12%62,800373億6160万+1.3%12.251.74
08/312,0392,0892,0332,088+2.6%34,800358億8363万-3.06%11.761.67
08/302,0632,0642,0242,035-0.59%26,900349億7279万-6%11.461.63
08/292,0992,0992,0412,047-0.24%22,500351億7902万-6.06%11.531.64
08/262,0852,0852,0512,052-1.63%14,500352億6495万-6.39%11.561.64
08/252,0722,1122,0722,086-0.05%22,900358億4926万-5.44%11.751.67
08/242,0732,0882,0612,087+1.11%19,600358億6645万-5.95%11.761.67
08/232,0862,0922,0502,064-0.63%31,800354億7118万-7.53%11.631.65
08/222,0252,0832,0252,077+3.23%31,500356億9459万-7.52%11.71.66
08/192,0052,0172,0002,012-0.79%37,800345億7752万-11.01%11.331.61
08/182,0422,0572,0232,028-1.07%29,000348億5249万-11.01%11.421.62
08/172,0702,0782,0352,050-2.01%29,600352億3058万-10.75%11.551.64
08/162,1382,1382,0902,092-0.95%35,100359億5237万-9.55%11.781.67
08/152,1212,1382,1092,112-0.71%15,500362億9609万-9.16%11.91.69
08/122,1852,1852,1172,127-2.43%42,400365億5387万-9.02%11.981.7
08/102,2102,2112,1702,180-1.18%34,400374億6471万-7.23%12.281.74
08/092,2212,2242,2042,206-0.32%17,800379億1154万-6.53%12.431.77
08/082,2262,2512,2002,2130%39,000380億3184万-6.59%12.471.77
08/052,2212,2472,2022,213-1.03%24,100380億3184万-6.98%12.471.77
08/042,2372,2462,2152,236-0.22%27,000384億2711万-6.29%12.591.79